Home First Finance Company India Limited (NSE:HOMEFIRST)
India · Delayed Price · Currency is INR 1,246.70
+21.10 (1.72%)
Sep 2, 2025, 3:30 PM IST
NSE:HOMEFIRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,245.20 | 1,249.00 | 1,208.50 | 1,218.60 | 1,218.60 | -1.97% | 400,448 |
| Aug 28, 2025 | 1,296.90 | 1,297.00 | 1,236.10 | 1,243.10 | 1,243.10 | -3.97% | 210,080 |
| Aug 26, 2025 | 1,329.10 | 1,341.50 | 1,288.20 | 1,294.50 | 1,294.50 | -2.70% | 364,330 |
| Aug 25, 2025 | 1,313.00 | 1,375.00 | 1,310.10 | 1,330.40 | 1,330.40 | 1.76% | 667,252 |
| Aug 22, 2025 | 1,279.00 | 1,322.70 | 1,276.60 | 1,307.40 | 1,307.40 | 2.19% | 313,791 |
| Aug 21, 2025 | 1,269.30 | 1,288.00 | 1,254.60 | 1,279.40 | 1,279.40 | 1.60% | 254,766 |
| Aug 20, 2025 | 1,278.40 | 1,289.90 | 1,252.20 | 1,259.20 | 1,259.20 | -0.81% | 166,825 |
| Aug 19, 2025 | 1,257.80 | 1,284.00 | 1,250.00 | 1,269.50 | 1,269.50 | 1.00% | 127,241 |
| Aug 18, 2025 | 1,270.00 | 1,292.00 | 1,248.60 | 1,256.90 | 1,256.90 | 0.40% | 197,687 |
| Aug 14, 2025 | 1,233.20 | 1,263.00 | 1,225.10 | 1,251.90 | 1,251.90 | 1.52% | 266,150 |
| Aug 13, 2025 | 1,237.00 | 1,246.30 | 1,220.00 | 1,233.20 | 1,233.20 | -0.31% | 199,337 |
| Aug 12, 2025 | 1,269.60 | 1,269.90 | 1,231.00 | 1,237.00 | 1,237.00 | -3.53% | 270,459 |
| Aug 11, 2025 | 1,215.00 | 1,292.90 | 1,215.00 | 1,282.20 | 1,282.20 | 6.65% | 1,602,457 |
| Aug 8, 2025 | 1,224.00 | 1,234.90 | 1,194.00 | 1,202.30 | 1,202.30 | -1.39% | 211,570 |
| Aug 7, 2025 | 1,230.00 | 1,237.50 | 1,202.70 | 1,219.20 | 1,219.20 | -1.67% | 296,373 |
| Aug 6, 2025 | 1,274.90 | 1,274.90 | 1,220.00 | 1,239.90 | 1,239.90 | -3.13% | 334,193 |
| Aug 5, 2025 | 1,256.80 | 1,285.00 | 1,247.50 | 1,280.00 | 1,280.00 | 1.85% | 351,432 |
| Aug 4, 2025 | 1,196.00 | 1,264.50 | 1,186.70 | 1,256.80 | 1,256.80 | 4.97% | 502,203 |
| Aug 1, 2025 | 1,212.00 | 1,224.70 | 1,170.10 | 1,197.30 | 1,197.30 | -1.21% | 641,951 |
| Jul 31, 2025 | 1,255.00 | 1,272.40 | 1,202.50 | 1,212.00 | 1,212.00 | -4.27% | 724,378 |
| Jul 30, 2025 | 1,304.70 | 1,307.00 | 1,257.70 | 1,266.10 | 1,266.10 | -2.93% | 604,959 |
| Jul 29, 2025 | 1,356.00 | 1,358.60 | 1,290.90 | 1,304.30 | 1,304.30 | -4.91% | 667,560 |
| Jul 28, 2025 | 1,441.00 | 1,441.00 | 1,350.50 | 1,371.70 | 1,371.70 | -7.25% | 792,506 |
| Jul 25, 2025 | 1,419.00 | 1,519.00 | 1,412.60 | 1,479.00 | 1,479.00 | 4.46% | 1,471,566 |
| Jul 24, 2025 | 1,407.60 | 1,423.50 | 1,401.10 | 1,415.90 | 1,415.90 | 0.59% | 148,529 |
| Jul 23, 2025 | 1,399.40 | 1,413.40 | 1,374.00 | 1,407.60 | 1,407.60 | 1.02% | 259,868 |
| Jul 22, 2025 | 1,377.80 | 1,409.70 | 1,375.20 | 1,393.40 | 1,393.40 | 1.38% | 360,154 |
| Jul 21, 2025 | 1,365.50 | 1,392.10 | 1,361.50 | 1,374.40 | 1,374.40 | 0.65% | 133,049 |
| Jul 18, 2025 | 1,391.00 | 1,392.20 | 1,352.00 | 1,365.50 | 1,365.50 | -1.97% | 328,923 |
| Jul 17, 2025 | 1,418.00 | 1,423.00 | 1,386.60 | 1,393.00 | 1,393.00 | -1.32% | 125,420 |
| Jul 16, 2025 | 1,423.00 | 1,460.00 | 1,407.30 | 1,411.70 | 1,411.70 | -1.02% | 310,281 |
| Jul 15, 2025 | 1,389.00 | 1,442.10 | 1,385.00 | 1,426.20 | 1,426.20 | 3.05% | 279,990 |
| Jul 14, 2025 | 1,385.00 | 1,456.00 | 1,363.70 | 1,384.00 | 1,384.00 | -0.14% | 687,356 |
| Jul 11, 2025 | 1,374.00 | 1,404.30 | 1,343.90 | 1,385.90 | 1,385.90 | 0.87% | 341,834 |
| Jul 10, 2025 | 1,395.00 | 1,448.70 | 1,363.60 | 1,373.90 | 1,373.90 | 0.77% | 2,126,058 |
| Jul 9, 2025 | 1,370.00 | 1,376.60 | 1,342.20 | 1,363.40 | 1,363.40 | -0.46% | 123,704 |
| Jul 8, 2025 | 1,388.00 | 1,398.00 | 1,355.40 | 1,369.70 | 1,369.70 | -1.79% | 140,720 |
| Jul 7, 2025 | 1,355.60 | 1,401.00 | 1,320.20 | 1,394.60 | 1,394.60 | 2.88% | 356,124 |
| Jul 4, 2025 | 1,352.00 | 1,364.20 | 1,340.00 | 1,355.60 | 1,355.60 | -0.40% | 98,261 |
| Jul 3, 2025 | 1,349.00 | 1,368.90 | 1,340.50 | 1,361.10 | 1,361.10 | 0.67% | 186,252 |
| Jul 2, 2025 | 1,330.00 | 1,368.00 | 1,312.50 | 1,352.10 | 1,352.10 | 2.42% | 413,453 |
| Jul 1, 2025 | 1,376.00 | 1,379.00 | 1,302.10 | 1,320.10 | 1,320.10 | -4.24% | 499,930 |
| Jun 30, 2025 | 1,469.00 | 1,473.00 | 1,371.30 | 1,378.50 | 1,378.50 | -6.47% | 485,643 |
| Jun 27, 2025 | 1,397.00 | 1,510.00 | 1,326.70 | 1,473.90 | 1,473.90 | 6.24% | 913,840 |
| Jun 26, 2025 | 1,385.00 | 1,399.90 | 1,360.00 | 1,387.30 | 1,387.30 | 0.61% | 266,150 |
| Jun 25, 2025 | 1,342.00 | 1,390.00 | 1,342.00 | 1,378.90 | 1,378.90 | 2.85% | 313,908 |
| Jun 24, 2025 | 1,309.00 | 1,363.40 | 1,305.00 | 1,340.70 | 1,340.70 | 2.85% | 827,599 |
| Jun 23, 2025 | 1,300.00 | 1,315.00 | 1,274.00 | 1,303.50 | 1,303.50 | 0.83% | 332,256 |
| Jun 20, 2025 | 1,290.50 | 1,304.00 | 1,255.10 | 1,292.80 | 1,292.80 | 0.26% | 507,445 |
| Jun 19, 2025 | 1,280.00 | 1,302.30 | 1,275.10 | 1,289.50 | 1,289.50 | 0.49% | 365,780 |