Can Fin Homes Limited (NSE:CANFINHOME)
India · Delayed Price · Currency is INR 736.90
+1.90 (0.26%)
Oct 13, 2026, 3:29 PM IST
NSE:CANFINHOME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 742.20 | 757.50 | 728.95 | 736.90 | 736.90 | 0.26% | 457,648 |
| Oct 12, 2026 | 719.20 | 756.10 | 719.20 | 735.00 | 735.00 | 2.35% | 789,846 |
| Oct 9, 2026 | 722.70 | 729.60 | 716.45 | 718.15 | 718.15 | -0.77% | 117,601 |
| Oct 8, 2026 | 727.30 | 731.40 | 714.15 | 723.75 | 723.75 | -0.45% | 193,895 |
| Oct 7, 2026 | 733.85 | 736.00 | 718.55 | 727.00 | 727.00 | -1.05% | 448,265 |
| Oct 6, 2026 | 726.00 | 737.10 | 726.00 | 734.75 | 734.75 | 1.39% | 197,132 |
| Oct 5, 2026 | 714.35 | 735.10 | 711.15 | 724.70 | 724.70 | 1.93% | 355,842 |
| Oct 1, 2026 | 719.20 | 723.05 | 700.00 | 711.00 | 711.00 | -1.14% | 417,879 |
| Sep 30, 2026 | 733.00 | 739.80 | 715.00 | 719.20 | 719.20 | -1.71% | 235,321 |
| Sep 29, 2026 | 737.60 | 743.75 | 730.00 | 731.70 | 731.70 | -0.80% | 182,975 |
| Sep 28, 2026 | 753.30 | 755.00 | 735.00 | 737.60 | 737.60 | -2.08% | 105,181 |
| Sep 25, 2026 | 743.40 | 758.00 | 736.35 | 753.25 | 753.25 | 1.36% | 352,616 |
| Sep 24, 2026 | 757.95 | 759.90 | 740.05 | 743.15 | 743.15 | -1.95% | 224,170 |
| Sep 23, 2026 | 761.00 | 767.40 | 753.75 | 757.95 | 757.95 | -0.21% | 216,630 |
| Sep 22, 2026 | 770.00 | 775.55 | 755.30 | 759.55 | 759.55 | -1.34% | 339,027 |
| Sep 21, 2026 | 781.00 | 783.00 | 766.05 | 769.90 | 769.90 | -1.10% | 290,056 |
| Sep 18, 2026 | 777.60 | 787.60 | 769.00 | 778.50 | 778.50 | 0.53% | 539,763 |
| Sep 17, 2026 | 773.10 | 784.60 | 770.75 | 774.40 | 774.40 | 0.32% | 186,251 |
| Sep 16, 2026 | 790.00 | 791.95 | 769.00 | 771.95 | 771.95 | -1.64% | 289,578 |
| Sep 15, 2026 | 776.20 | 788.75 | 766.85 | 784.80 | 784.80 | 0.65% | 203,614 |
| Sep 11, 2026 | 781.30 | 782.40 | 768.05 | 779.75 | 779.75 | -0.31% | 407,215 |
| Sep 10, 2026 | 788.90 | 791.75 | 780.30 | 782.20 | 782.20 | -0.60% | 196,858 |
| Sep 9, 2026 | 797.60 | 804.65 | 785.00 | 786.90 | 786.90 | -1.34% | 225,807 |
| Sep 8, 2026 | 805.45 | 811.85 | 795.00 | 797.60 | 797.60 | -0.97% | 328,192 |
| Sep 7, 2026 | 805.80 | 814.40 | 795.00 | 805.45 | 805.45 | -0.24% | 378,816 |
| Sep 4, 2026 | 808.00 | 815.00 | 802.60 | 807.40 | 807.40 | 0.30% | 222,474 |
| Sep 3, 2026 | 804.00 | 806.10 | 792.60 | 804.95 | 804.95 | 1.21% | 245,608 |
| Sep 2, 2026 | 786.50 | 798.00 | 783.00 | 795.30 | 795.30 | 0.24% | 171,636 |
| Sep 1, 2026 | 796.40 | 812.30 | 790.00 | 793.40 | 793.40 | -0.24% | 210,620 |
| Aug 31, 2026 | 805.00 | 814.70 | 788.25 | 795.30 | 795.30 | -2.48% | 388,045 |
| Aug 28, 2026 | 804.70 | 819.25 | 804.40 | 815.50 | 815.50 | 1.46% | 225,609 |
| Aug 27, 2026 | 802.00 | 809.35 | 799.00 | 803.80 | 803.80 | 0.13% | 131,463 |
| Aug 26, 2026 | 808.70 | 821.55 | 794.70 | 802.75 | 802.75 | -0.33% | 365,074 |
| Aug 25, 2026 | 812.00 | 816.80 | 802.80 | 805.40 | 805.40 | -0.58% | 173,234 |
| Aug 24, 2026 | 831.30 | 831.30 | 808.00 | 810.10 | 810.10 | -2.45% | 177,854 |
| Aug 21, 2026 | 852.00 | 852.35 | 823.00 | 830.45 | 830.45 | -1.48% | 199,581 |
| Aug 20, 2026 | 821.40 | 852.00 | 816.80 | 842.90 | 842.90 | 3.09% | 431,403 |
| Aug 19, 2026 | 818.85 | 824.15 | 815.00 | 817.65 | 817.65 | -0.79% | 136,451 |
| Aug 18, 2026 | 814.35 | 825.00 | 810.05 | 824.15 | 824.15 | 1.20% | 151,032 |
| Aug 17, 2026 | 824.95 | 824.95 | 807.00 | 814.35 | 814.35 | -0.79% | 146,934 |
| Aug 14, 2026 | 822.00 | 823.15 | 815.10 | 820.80 | 820.80 | -0.13% | 90,795 |
| Aug 13, 2026 | 823.80 | 826.20 | 815.30 | 821.85 | 821.85 | -0.01% | 100,011 |
| Aug 12, 2026 | 826.00 | 826.85 | 817.10 | 821.95 | 821.95 | -0.48% | 89,754 |
| Aug 11, 2026 | 827.00 | 829.00 | 813.00 | 825.90 | 825.90 | 0.68% | 149,920 |
| Aug 10, 2026 | 811.50 | 831.90 | 807.00 | 820.30 | 820.30 | 1.11% | 293,966 |
| Aug 7, 2026 | 808.25 | 814.50 | 804.95 | 811.30 | 811.30 | 0.38% | 114,033 |
| Aug 6, 2026 | 813.50 | 822.00 | 806.35 | 808.25 | 808.25 | -0.40% | 154,598 |
| Aug 5, 2026 | 816.00 | 820.65 | 803.30 | 811.50 | 811.50 | 0.21% | 302,767 |
| Aug 4, 2026 | 823.00 | 823.00 | 807.50 | 809.80 | 809.80 | -0.88% | 202,140 |
| Aug 3, 2026 | 824.60 | 825.25 | 813.45 | 817.00 | 817.00 | -0.44% | 287,473 |