NSE:CANFINHOME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	839.05	840.20	828.00	832.95	832.95	-0.79%	105,466
May 26, 2026	839.00	849.30	835.35	839.55	839.55	0.14%	153,680
May 25, 2026	844.95	849.80	822.10	838.40	838.40	-1.67%	445,592
May 22, 2026	853.50	854.90	838.60	852.65	852.65	0.86%	75,633
May 21, 2026	846.00	849.40	841.00	845.40	845.40	0.82%	78,658
May 20, 2026	838.00	843.95	827.50	838.50	838.50	-	62,118
May 19, 2026	843.25	845.95	831.15	838.50	838.50	-0.56%	94,281
May 18, 2026	846.10	846.10	807.60	843.25	843.25	-0.74%	188,275
May 15, 2026	846.00	851.85	831.60	849.55	849.55	0.75%	120,130
May 14, 2026	834.90	847.80	818.00	843.20	843.20	1.91%	95,384
May 13, 2026	836.35	839.35	820.05	827.40	827.40	-0.53%	182,866
May 12, 2026	856.10	862.85	826.40	831.85	831.85	-2.74%	220,445
May 11, 2026	875.00	876.80	852.00	855.30	855.30	-2.76%	157,983
May 8, 2026	890.00	894.80	877.20	879.55	879.55	-0.76%	169,606
May 7, 2026	908.70	909.55	883.70	886.30	886.30	-1.88%	126,836
May 6, 2026	884.00	910.00	877.10	903.30	903.30	3.30%	183,047
May 5, 2026	900.00	900.00	871.10	874.45	874.45	-2.46%	121,455
May 4, 2026	876.00	898.50	874.10	896.50	896.50	3.61%	212,600
Apr 30, 2026	874.00	874.00	850.10	865.25	865.25	-0.75%	149,292
Apr 29, 2026	886.50	898.55	870.00	871.75	871.75	-1.31%	170,367
Apr 28, 2026	916.95	919.15	877.00	883.30	883.30	-3.51%	316,573
Apr 27, 2026	909.20	943.90	897.10	915.45	915.45	0.64%	493,783
Apr 24, 2026	903.00	913.50	876.30	909.60	909.60	1.09%	262,360
Apr 23, 2026	903.00	914.40	888.00	899.80	899.80	-1.37%	175,530
Apr 22, 2026	890.00	916.00	890.00	912.30	912.30	2.96%	238,607
Apr 21, 2026	880.00	917.00	875.00	886.10	886.10	1.78%	451,344
Apr 20, 2026	855.05	876.90	852.05	870.60	870.60	0.22%	145,897
Apr 17, 2026	857.10	872.00	854.20	868.70	868.70	1.15%	110,770
Apr 16, 2026	864.40	868.00	835.60	858.80	858.80	0.19%	478,307
Apr 15, 2026	859.60	863.75	848.00	857.15	857.15	1.71%	140,522
Apr 13, 2026	826.30	849.60	801.00	842.75	842.75	-	178,113
Apr 10, 2026	834.00	852.00	834.00	842.75	842.75	0.17%	90,584
Apr 9, 2026	832.05	853.80	830.80	841.30	841.30	0.74%	145,847
Apr 8, 2026	839.90	839.90	825.95	835.10	835.10	2.11%	117,450
Apr 7, 2026	813.00	827.20	805.00	817.85	817.85	0.45%	133,563
Apr 6, 2026	814.40	820.85	800.00	814.20	814.20	-1.02%	144,783
Apr 2, 2026	811.95	829.00	792.05	822.60	822.60	1.01%	90,752
Apr 1, 2026	800.05	833.75	800.05	814.35	814.35	2.82%	121,726
Mar 30, 2026	805.00	821.85	780.00	792.05	792.05	-3.63%	128,471
Mar 27, 2026	830.70	838.35	809.00	821.85	821.85	-1.37%	154,029
Mar 25, 2026	835.65	864.00	831.00	833.25	833.25	0.19%	118,139
Mar 24, 2026	842.00	842.40	816.40	831.65	831.65	1.29%	105,586
Mar 23, 2026	810.00	834.00	772.00	821.05	821.05	0.09%	146,080
Mar 20, 2026	837.95	845.60	814.85	820.30	820.30	-0.83%	199,359
Mar 19, 2026	835.00	843.00	817.00	827.15	827.15	-1.75%	105,500
Mar 18, 2026	834.75	888.15	829.05	841.85	841.85	1.67%	486,539
Mar 17, 2026	850.00	853.80	824.00	828.05	828.05	-1.47%	172,915
Mar 16, 2026	821.10	847.50	791.55	840.40	840.40	2.53%	214,400
Mar 13, 2026	864.00	871.40	803.85	819.65	819.65	-6.06%	205,515
Mar 12, 2026	865.35	884.40	838.60	872.55	872.55	0.76%	142,674