Home First Finance Company India Limited (NSE:HOMEFIRST)
India · Delayed Price · Currency is INR 1,174.50
-1.30 (-0.11%)
Nov 11, 2025, 3:30 PM IST
NSE:HOMEFIRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 1,176.70 | 1,179.80 | 1,172.60 | 1,174.20 | - | -0.14% | 425 |
| Nov 10, 2025 | 1,131.00 | 1,178.40 | 1,125.00 | 1,175.80 | 1,175.80 | 3.87% | 245,509 |
| Nov 7, 2025 | 1,141.00 | 1,145.90 | 1,111.10 | 1,132.00 | 1,132.00 | -0.35% | 281,753 |
| Nov 6, 2025 | 1,220.00 | 1,220.00 | 1,085.20 | 1,136.00 | 1,136.00 | -5.01% | 1,773,004 |
| Nov 4, 2025 | 1,274.80 | 1,274.80 | 1,188.50 | 1,195.90 | 1,195.90 | -4.69% | 411,086 |
| Nov 3, 2025 | 1,214.00 | 1,259.00 | 1,195.60 | 1,254.70 | 1,254.70 | 4.99% | 341,110 |
| Oct 31, 2025 | 1,209.40 | 1,218.00 | 1,188.70 | 1,195.10 | 1,195.10 | -1.18% | 92,171 |
| Oct 30, 2025 | 1,212.90 | 1,218.90 | 1,197.60 | 1,209.40 | 1,209.40 | -0.21% | 104,051 |
| Oct 29, 2025 | 1,205.10 | 1,218.00 | 1,176.10 | 1,212.00 | 1,212.00 | 0.72% | 284,299 |
| Oct 28, 2025 | 1,201.80 | 1,215.40 | 1,198.00 | 1,203.30 | 1,203.30 | -0.73% | 124,337 |
| Oct 27, 2025 | 1,222.00 | 1,226.10 | 1,210.10 | 1,212.10 | 1,212.10 | -0.26% | 106,089 |
| Oct 24, 2025 | 1,219.60 | 1,232.40 | 1,211.00 | 1,215.20 | 1,215.20 | -0.21% | 64,565 |
| Oct 23, 2025 | 1,252.10 | 1,256.30 | 1,205.00 | 1,217.70 | 1,217.70 | -2.82% | 167,794 |
| Oct 21, 2025 | 1,229.20 | 1,260.00 | 1,229.20 | 1,253.00 | 1,253.00 | 2.26% | 36,649 |
| Oct 20, 2025 | 1,213.00 | 1,235.60 | 1,202.00 | 1,225.30 | 1,225.30 | 0.94% | 477,051 |
| Oct 17, 2025 | 1,246.00 | 1,249.20 | 1,208.10 | 1,213.90 | 1,213.90 | -2.35% | 68,616 |
| Oct 16, 2025 | 1,261.90 | 1,276.80 | 1,235.10 | 1,243.10 | 1,243.10 | -1.58% | 165,517 |
| Oct 15, 2025 | 1,230.00 | 1,278.00 | 1,220.70 | 1,263.10 | 1,263.10 | 3.47% | 411,316 |
| Oct 14, 2025 | 1,219.70 | 1,234.30 | 1,212.20 | 1,220.70 | 1,220.70 | 0.08% | 142,029 |
| Oct 13, 2025 | 1,223.40 | 1,233.30 | 1,216.00 | 1,219.70 | 1,219.70 | -0.24% | 54,752 |
| Oct 10, 2025 | 1,206.60 | 1,227.60 | 1,206.60 | 1,222.60 | 1,222.60 | 1.36% | 118,781 |
| Oct 9, 2025 | 1,215.80 | 1,226.60 | 1,199.20 | 1,206.20 | 1,206.20 | -1.06% | 112,794 |
| Oct 8, 2025 | 1,213.00 | 1,232.40 | 1,207.00 | 1,219.10 | 1,219.10 | 0.76% | 228,066 |
| Oct 7, 2025 | 1,229.50 | 1,236.00 | 1,206.00 | 1,209.90 | 1,209.90 | -1.52% | 332,562 |
| Oct 6, 2025 | 1,260.00 | 1,260.00 | 1,220.10 | 1,228.60 | 1,228.60 | -2.26% | 139,558 |
| Oct 3, 2025 | 1,236.90 | 1,264.00 | 1,220.10 | 1,257.00 | 1,257.00 | 1.83% | 147,152 |
| Oct 1, 2025 | 1,214.10 | 1,240.10 | 1,201.20 | 1,234.40 | 1,234.40 | 1.51% | 122,450 |
| Sep 30, 2025 | 1,187.00 | 1,219.10 | 1,184.20 | 1,216.00 | 1,216.00 | 2.44% | 167,168 |
| Sep 29, 2025 | 1,180.20 | 1,229.00 | 1,176.50 | 1,187.00 | 1,187.00 | 0.70% | 523,611 |
| Sep 26, 2025 | 1,226.50 | 1,230.40 | 1,170.00 | 1,178.70 | 1,178.70 | -4.05% | 353,561 |
| Sep 25, 2025 | 1,275.00 | 1,282.00 | 1,220.00 | 1,228.40 | 1,228.40 | -3.94% | 297,652 |
| Sep 24, 2025 | 1,260.10 | 1,300.00 | 1,254.50 | 1,278.80 | 1,278.80 | 1.01% | 457,820 |
| Sep 23, 2025 | 1,265.00 | 1,273.90 | 1,249.80 | 1,266.00 | 1,266.00 | 0.03% | 259,488 |
| Sep 22, 2025 | 1,265.00 | 1,272.80 | 1,251.00 | 1,265.60 | 1,265.60 | -0.26% | 160,807 |
| Sep 19, 2025 | 1,290.00 | 1,290.00 | 1,256.40 | 1,268.90 | 1,268.90 | -0.77% | 449,269 |
| Sep 18, 2025 | 1,282.90 | 1,308.00 | 1,268.20 | 1,278.70 | 1,278.70 | 0.14% | 174,042 |
| Sep 17, 2025 | 1,285.00 | 1,292.10 | 1,257.60 | 1,276.90 | 1,276.90 | -1.44% | 302,925 |
| Sep 16, 2025 | 1,300.00 | 1,311.00 | 1,286.40 | 1,295.60 | 1,295.60 | 0.04% | 72,674 |
| Sep 15, 2025 | 1,307.60 | 1,307.60 | 1,284.90 | 1,295.10 | 1,295.10 | -0.59% | 164,434 |
| Sep 12, 2025 | 1,299.90 | 1,312.00 | 1,296.60 | 1,302.80 | 1,302.80 | 0.98% | 177,988 |
| Sep 11, 2025 | 1,285.00 | 1,303.90 | 1,279.60 | 1,290.20 | 1,290.20 | 0.94% | 130,379 |
| Sep 10, 2025 | 1,266.00 | 1,286.30 | 1,260.40 | 1,278.20 | 1,278.20 | 1.91% | 97,788 |
| Sep 9, 2025 | 1,273.20 | 1,275.50 | 1,250.40 | 1,254.30 | 1,254.30 | -1.03% | 67,139 |
| Sep 8, 2025 | 1,265.00 | 1,284.90 | 1,256.90 | 1,267.30 | 1,267.30 | 0.48% | 133,657 |
| Sep 5, 2025 | 1,250.00 | 1,273.50 | 1,250.00 | 1,261.20 | 1,261.20 | 0.82% | 74,510 |
| Sep 4, 2025 | 1,261.90 | 1,276.50 | 1,245.10 | 1,250.90 | 1,250.90 | -0.80% | 105,334 |
| Sep 3, 2025 | 1,238.10 | 1,265.00 | 1,230.70 | 1,261.00 | 1,261.00 | 1.15% | 210,087 |
| Sep 2, 2025 | 1,233.40 | 1,257.00 | 1,225.70 | 1,246.70 | 1,246.70 | 1.72% | 207,591 |
| Sep 1, 2025 | 1,218.90 | 1,232.90 | 1,212.00 | 1,225.60 | 1,225.60 | 0.57% | 215,034 |
| Aug 29, 2025 | 1,245.20 | 1,249.00 | 1,208.50 | 1,218.60 | 1,218.60 | -1.97% | 400,448 |