Can Fin Homes Limited (NSE:CANFINHOME)
India · Delayed Price · Currency is INR 886.05
-17.25 (-1.91%)
May 7, 2026, 3:30 PM IST
NSE:CANFINHOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 862.75 | 872.45 | 858.40 | 865.95 | 865.95 | 1.31% | 119,324 |
| Mar 10, 2026 | 818.95 | 859.60 | 815.85 | 854.75 | 854.75 | 5.12% | 94,678 |
| Mar 9, 2026 | 819.00 | 826.00 | 785.05 | 813.15 | 813.15 | -1.71% | 154,884 |
| Mar 6, 2026 | 822.90 | 838.80 | 821.05 | 827.30 | 827.30 | 0.06% | 84,721 |
| Mar 5, 2026 | 814.90 | 834.85 | 809.75 | 826.80 | 826.80 | 1.79% | 83,188 |
| Mar 4, 2026 | 805.95 | 835.00 | 791.00 | 812.30 | 812.30 | -1.11% | 204,082 |
| Mar 2, 2026 | 828.00 | 845.70 | 814.70 | 821.40 | 821.40 | -2.61% | 171,930 |
| Feb 27, 2026 | 887.00 | 887.10 | 836.10 | 843.40 | 843.40 | -4.92% | 296,773 |
| Feb 26, 2026 | 892.00 | 895.00 | 879.05 | 887.00 | 887.00 | -0.15% | 75,489 |
| Feb 25, 2026 | 891.00 | 894.15 | 883.80 | 888.35 | 888.35 | 0.51% | 53,569 |
| Feb 24, 2026 | 900.00 | 901.95 | 880.35 | 883.80 | 883.80 | -2.61% | 101,943 |
| Feb 23, 2026 | 894.40 | 913.80 | 888.00 | 907.45 | 907.45 | 2.46% | 136,550 |
| Feb 20, 2026 | 886.00 | 901.30 | 880.00 | 885.70 | 885.70 | -0.40% | 114,229 |
| Feb 19, 2026 | 909.00 | 909.75 | 886.00 | 889.25 | 889.25 | -1.70% | 59,300 |
| Feb 18, 2026 | 901.25 | 915.00 | 900.95 | 904.60 | 904.60 | 0.52% | 96,743 |