Can Fin Homes Limited (NSE:CANFINHOME)
India · Delayed Price · Currency is INR 780.00
+22.65 (2.99%)
Nov 11, 2026, 1:15 PM IST
NSE:CANFINHOME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 761.90 | 782.50 | 755.30 | 780.00 | 780.00 | 2.99% | 188,468 |
| Nov 9, 2026 | 762.95 | 765.00 | 747.30 | 757.35 | 757.35 | -0.74% | 210,985 |
| Nov 8, 2026 | 779.00 | 779.00 | 760.00 | 763.00 | 763.00 | 1.88% | 53,873 |
| Nov 6, 2026 | 744.85 | 761.50 | 735.00 | 748.95 | 748.95 | 0.72% | 255,012 |
| Nov 5, 2026 | 732.90 | 754.70 | 730.05 | 743.60 | 743.60 | 2.48% | 207,310 |
| Nov 4, 2026 | 732.70 | 737.10 | 719.00 | 725.60 | 725.60 | -1.46% | 234,459 |
| Nov 3, 2026 | 747.85 | 747.85 | 730.55 | 736.35 | 736.35 | -1.06% | 118,921 |
| Nov 2, 2026 | 720.05 | 750.00 | 719.35 | 744.25 | 744.25 | 3.43% | 120,873 |
| Oct 30, 2026 | 735.00 | 735.75 | 712.75 | 719.60 | 719.60 | -1.70% | 151,934 |
| Oct 29, 2026 | 720.00 | 734.65 | 720.00 | 732.05 | 732.05 | 0.93% | 59,507 |
| Oct 28, 2026 | 724.00 | 726.85 | 714.80 | 725.30 | 725.30 | -0.03% | 42,298 |
| Oct 27, 2026 | 723.55 | 735.00 | 717.25 | 725.50 | 725.50 | -0.05% | 97,533 |
| Oct 26, 2026 | 707.95 | 729.50 | 695.50 | 725.85 | 725.85 | 2.59% | 113,604 |
| Oct 23, 2026 | 710.00 | 713.90 | 693.00 | 707.50 | 707.50 | -1.10% | 150,807 |
| Oct 22, 2026 | 718.05 | 719.35 | 697.15 | 715.35 | 715.35 | -0.38% | 196,081 |
| Oct 21, 2026 | 732.20 | 733.20 | 705.80 | 718.05 | 718.05 | -1.93% | 177,478 |
| Oct 19, 2026 | 732.15 | 740.00 | 726.30 | 732.20 | 732.20 | 0.01% | 91,683 |
| Oct 16, 2026 | 734.85 | 734.95 | 724.15 | 732.15 | 732.15 | -0.38% | 343,617 |
| Oct 15, 2026 | 735.00 | 738.00 | 727.05 | 734.95 | 734.95 | 0.01% | 120,096 |
| Oct 14, 2026 | 742.60 | 742.60 | 720.50 | 734.85 | 734.85 | -0.14% | 470,155 |
| Oct 13, 2026 | 742.20 | 757.50 | 728.95 | 735.85 | 735.85 | 0.12% | 457,624 |
| 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 |