NSE:CANFINHOME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	919.70	931.90	914.15	921.50	921.50	0.59%	241,682
Jul 9, 2026	892.90	920.80	892.90	916.10	916.10	2.67%	258,927
Jul 8, 2026	912.80	920.50	885.75	892.30	892.30	-1.92%	386,342
Jul 7, 2026	924.80	924.80	902.25	909.80	909.80	-0.98%	332,927
Jul 6, 2026	906.00	927.00	896.40	918.80	918.80	2.08%	282,244
Jul 3, 2026	883.00	913.60	879.10	900.10	900.10	2.93%	682,419
Jul 2, 2026	886.30	892.95	878.30	882.50	874.50	0.02%	281,595
Jul 1, 2026	869.95	891.90	865.35	882.35	874.35	1.66%	171,784
Jun 30, 2026	845.65	893.90	845.65	867.95	860.08	3.66%	1,683,384
Jun 29, 2026	883.00	892.75	823.65	837.30	829.71	-5.52%	938,232
Jun 25, 2026	890.10	892.75	881.20	886.20	878.17	0.16%	102,753
Jun 24, 2026	886.70	889.00	878.00	884.80	876.78	-0.26%	86,746
Jun 23, 2026	895.00	897.35	880.30	887.10	879.06	-0.59%	125,533
Jun 22, 2026	888.00	898.75	875.05	892.40	884.31	0.80%	352,822
Jun 19, 2026	879.30	890.00	876.65	885.35	877.32	0.19%	109,890
Jun 18, 2026	879.75	889.05	873.25	883.70	875.69	0.45%	129,111
Jun 17, 2026	868.00	884.00	865.30	879.75	871.77	1.11%	111,341
Jun 16, 2026	874.00	879.05	868.00	870.10	862.21	0.66%	87,342
Jun 15, 2026	872.00	886.25	860.95	864.40	856.56	0.24%	147,272
Jun 12, 2026	848.00	865.95	840.65	862.30	854.48	2.11%	313,967
Jun 11, 2026	845.90	854.75	836.60	844.50	836.84	-0.17%	246,766
Jun 10, 2026	827.95	851.00	822.65	845.90	838.23	2.29%	297,828
Jun 9, 2026	827.90	829.00	812.15	827.00	819.50	0.52%	279,605
Jun 8, 2026	805.00	827.15	792.90	822.75	815.29	1.84%	326,243
Jun 5, 2026	816.50	824.50	803.05	807.90	800.58	-1.05%	161,813
Jun 4, 2026	816.80	826.90	801.10	816.50	809.10	-0.20%	323,610
Jun 3, 2026	825.00	830.20	815.00	818.15	810.73	-1.34%	114,394
Jun 2, 2026	832.85	839.65	825.50	829.30	821.78	-0.93%	109,329
Jun 1, 2026	829.65	841.55	815.00	837.05	829.46	0.89%	195,938
May 29, 2026	833.05	838.00	821.50	829.65	822.13	-0.40%	135,727
May 27, 2026	839.05	840.20	828.00	832.95	825.40	-0.79%	105,466
May 26, 2026	839.00	849.30	835.35	839.55	831.94	0.14%	153,680
May 25, 2026	844.95	849.80	822.10	838.40	830.80	-1.67%	445,592
May 22, 2026	853.50	854.90	838.60	852.65	844.92	0.86%	75,633
May 21, 2026	846.00	849.40	841.00	845.40	837.74	0.82%	78,658
May 20, 2026	838.00	843.95	827.50	838.50	830.90	-	62,118
May 19, 2026	843.25	845.95	831.15	838.50	830.90	-0.56%	94,281
May 18, 2026	846.10	846.10	807.60	843.25	835.61	-0.74%	188,275
May 15, 2026	846.00	851.85	831.60	849.55	841.85	0.75%	120,130
May 14, 2026	834.90	847.80	818.00	843.20	835.56	1.91%	95,384
May 13, 2026	836.35	839.35	820.05	827.40	819.90	-0.53%	182,866
May 12, 2026	856.10	862.85	826.40	831.85	824.31	-2.74%	220,445
May 11, 2026	875.00	876.80	852.00	855.30	847.55	-2.76%	157,983
May 8, 2026	890.00	894.80	877.20	879.55	871.58	-0.76%	169,606
May 7, 2026	908.70	909.55	883.70	886.30	878.27	-1.88%	126,836
May 6, 2026	884.00	910.00	877.10	903.30	895.11	3.30%	183,047
May 5, 2026	900.00	900.00	871.10	874.45	866.52	-2.46%	121,455
May 4, 2026	876.00	898.50	874.10	896.50	888.37	3.61%	212,600
Apr 30, 2026	874.00	874.00	850.10	865.25	857.41	-0.75%	149,292
Apr 29, 2026	886.50	898.55	870.00	871.75	863.85	-1.31%	170,367