Can Fin Homes Limited (NSE:CANFINHOME)
India · Delayed Price · Currency is INR 857.15
+14.40 (1.71%)
Apr 15, 2026, 3:30 PM IST
NSE:CANFINHOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 905.75 | 905.75 | 890.95 | 899.95 | 899.95 | -0.42% | 69,401 |
| Feb 16, 2026 | 879.70 | 905.80 | 876.00 | 903.75 | 903.75 | 2.21% | 99,446 |
| Feb 13, 2026 | 884.80 | 891.00 | 859.45 | 884.25 | 884.25 | -0.47% | 240,309 |
| Feb 12, 2026 | 904.00 | 907.95 | 880.75 | 888.40 | 888.40 | -1.16% | 144,485 |
| Feb 11, 2026 | 916.20 | 925.20 | 885.50 | 898.80 | 898.80 | -1.86% | 267,577 |
| Feb 10, 2026 | 952.10 | 952.95 | 910.00 | 915.85 | 915.85 | -3.62% | 254,366 |
| Feb 9, 2026 | 949.95 | 956.00 | 937.55 | 950.20 | 950.20 | 2.36% | 221,134 |
| Feb 6, 2026 | 937.15 | 945.00 | 922.20 | 928.30 | 928.30 | -0.97% | 150,322 |
| Feb 5, 2026 | 933.50 | 949.50 | 930.00 | 937.40 | 937.40 | 0.06% | 103,461 |
| Feb 4, 2026 | 930.00 | 940.00 | 916.55 | 936.85 | 936.85 | 0.83% | 140,074 |
| Feb 3, 2026 | 956.00 | 956.00 | 921.25 | 929.10 | 929.10 | 2.12% | 178,718 |
| Feb 2, 2026 | 914.00 | 946.00 | 868.35 | 909.80 | 909.80 | 1.29% | 1,019,196 |
| Feb 1, 2026 | 932.60 | 935.10 | 888.15 | 898.25 | 898.25 | -3.67% | 88,385 |
| Jan 30, 2026 | 896.10 | 941.05 | 887.50 | 932.45 | 932.45 | 3.54% | 227,057 |
| Jan 29, 2026 | 900.00 | 914.95 | 896.65 | 900.60 | 900.60 | -0.56% | 93,485 |