Home First Finance Company India Limited (NSE:HOMEFIRST)
India · Delayed Price · Currency is INR 1,220.70
+1.00 (0.08%)
Oct 14, 2025, 3:29 PM IST
NSE:HOMEFIRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |