Home First Finance Company India Limited (NSE:HOMEFIRST)
India · Delayed Price · Currency is INR 1,174.60
-13.70 (-1.15%)
At close: Dec 12, 2025
NSE:HOMEFIRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1,179.50 | 1,189.50 | 1,162.50 | 1,174.60 | 1,174.60 | -1.15% | 170,392 |
| Dec 11, 2025 | 1,186.50 | 1,194.90 | 1,168.50 | 1,188.30 | 1,188.30 | 0.09% | 152,586 |
| Dec 10, 2025 | 1,179.80 | 1,197.90 | 1,162.40 | 1,187.20 | 1,187.20 | 2.21% | 269,524 |
| Dec 9, 2025 | 1,124.20 | 1,168.00 | 1,104.20 | 1,161.50 | 1,161.50 | 3.87% | 247,141 |
| Dec 8, 2025 | 1,125.10 | 1,140.00 | 1,093.00 | 1,118.20 | 1,118.20 | 2.20% | 618,780 |
| Dec 5, 2025 | 1,084.90 | 1,113.70 | 1,078.00 | 1,094.10 | 1,094.10 | 0.85% | 384,766 |
| Dec 4, 2025 | 1,096.50 | 1,097.40 | 1,075.60 | 1,084.90 | 1,084.90 | -0.53% | 97,154 |
| Dec 3, 2025 | 1,097.30 | 1,106.90 | 1,088.00 | 1,090.70 | 1,090.70 | -0.12% | 157,893 |
| Dec 2, 2025 | 1,114.60 | 1,114.60 | 1,088.00 | 1,092.00 | 1,092.00 | -1.54% | 167,725 |
| Dec 1, 2025 | 1,122.10 | 1,122.10 | 1,103.60 | 1,109.10 | 1,109.10 | -0.17% | 160,022 |
| Nov 28, 2025 | 1,111.80 | 1,121.60 | 1,101.90 | 1,111.00 | 1,111.00 | 0.43% | 293,421 |
| Nov 27, 2025 | 1,129.90 | 1,139.90 | 1,103.00 | 1,106.20 | 1,106.20 | -2.10% | 131,318 |
| Nov 26, 2025 | 1,125.00 | 1,150.60 | 1,112.10 | 1,129.90 | 1,129.90 | 0.87% | 117,154 |
| Nov 25, 2025 | 1,135.00 | 1,164.00 | 1,109.10 | 1,120.20 | 1,120.20 | -1.23% | 375,926 |
| Nov 24, 2025 | 1,161.10 | 1,181.20 | 1,118.70 | 1,134.10 | 1,134.10 | -3.11% | 121,359 |
| Nov 21, 2025 | 1,186.10 | 1,186.10 | 1,165.60 | 1,170.50 | 1,170.50 | -1.39% | 232,302 |
| Nov 20, 2025 | 1,196.00 | 1,249.80 | 1,178.20 | 1,187.00 | 1,187.00 | -0.40% | 309,690 |
| Nov 19, 2025 | 1,195.00 | 1,206.20 | 1,189.00 | 1,191.80 | 1,191.80 | -0.49% | 336,162 |
| Nov 18, 2025 | 1,235.00 | 1,236.00 | 1,193.00 | 1,197.70 | 1,197.70 | -2.65% | 239,148 |
| Nov 17, 2025 | 1,200.00 | 1,237.90 | 1,180.10 | 1,230.30 | 1,230.30 | 2.50% | 324,560 |
| Nov 14, 2025 | 1,165.70 | 1,203.90 | 1,159.70 | 1,200.30 | 1,200.30 | 2.76% | 210,355 |
| Nov 13, 2025 | 1,152.50 | 1,177.30 | 1,136.20 | 1,168.10 | 1,168.10 | 1.51% | 271,139 |
| Nov 12, 2025 | 1,161.00 | 1,169.00 | 1,135.90 | 1,150.70 | 1,150.70 | -2.03% | 151,308 |
| Nov 11, 2025 | 1,176.70 | 1,179.80 | 1,148.10 | 1,174.50 | 1,174.50 | -0.11% | 132,818 |
| 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% | 341,063 |
| Oct 31, 2025 | 1,209.40 | 1,218.00 | 1,188.70 | 1,195.10 | 1,195.10 | -1.18% | 92,020 |
| 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% | 124,308 |
| Oct 27, 2025 | 1,222.00 | 1,226.10 | 1,210.10 | 1,212.10 | 1,212.10 | -0.26% | 106,002 |
| Oct 24, 2025 | 1,219.60 | 1,232.40 | 1,211.00 | 1,215.20 | 1,215.20 | -0.21% | 64,555 |
| Oct 23, 2025 | 1,252.10 | 1,256.30 | 1,205.00 | 1,217.70 | 1,217.70 | -2.82% | 167,772 |
| 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% | 476,846 |
| Oct 17, 2025 | 1,246.00 | 1,249.20 | 1,208.10 | 1,213.90 | 1,213.90 | -2.35% | 68,610 |
| 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% | 411,247 |
| Oct 14, 2025 | 1,219.70 | 1,234.30 | 1,212.20 | 1,220.70 | 1,220.70 | 0.08% | 141,940 |
| Oct 13, 2025 | 1,223.40 | 1,233.30 | 1,216.00 | 1,219.70 | 1,219.70 | -0.24% | 54,747 |
| Oct 10, 2025 | 1,206.60 | 1,227.60 | 1,206.60 | 1,222.60 | 1,222.60 | 1.36% | 118,765 |
| Oct 9, 2025 | 1,215.80 | 1,226.60 | 1,199.20 | 1,206.20 | 1,206.20 | -1.06% | 112,786 |
| Oct 8, 2025 | 1,213.00 | 1,232.40 | 1,207.00 | 1,219.10 | 1,219.10 | 0.76% | 228,063 |
| Oct 7, 2025 | 1,229.50 | 1,236.00 | 1,206.00 | 1,209.90 | 1,209.90 | -1.52% | 332,539 |
| Oct 6, 2025 | 1,260.00 | 1,260.00 | 1,220.10 | 1,228.60 | 1,228.60 | -2.26% | 139,550 |
| 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 |