Skip to main content
logo
Home First Finance Company India Limited (NSE:HOMEFIRST)
India flag India · Delayed Price · Currency is INR
1,139.60
+15.30 (1.36%)
Jun 24, 2026, 9:30 AM IST

NSE:HOMEFIRST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20261,158.001,158.001,103.801,124.301,124.30-2.07%126,607
Jun 22, 20261,153.901,165.101,141.701,148.101,148.10-0.50%86,126
Jun 19, 20261,152.601,165.001,137.801,153.901,153.900.68%176,136
Jun 18, 20261,145.701,161.001,137.401,146.101,146.100.03%244,762
Jun 17, 20261,142.901,153.001,130.601,145.701,145.700.85%174,856
Jun 16, 20261,120.501,148.001,119.101,136.001,136.001.84%138,502
Jun 15, 20261,132.901,149.801,101.901,115.501,115.500.56%190,899
Jun 12, 20261,037.501,114.101,037.501,109.301,109.307.73%663,582
Jun 11, 20261,046.001,049.001,018.501,029.701,029.70-1.85%133,398
Jun 10, 20261,080.001,080.401,040.001,049.101,049.10-2.87%153,066
Jun 9, 20261,046.701,084.001,046.701,080.101,080.103.19%232,188
Jun 8, 20261,060.201,068.001,040.001,046.701,046.70-2.98%74,234
Jun 5, 20261,051.301,087.001,051.301,078.901,078.901.87%192,395
Jun 4, 20261,072.501,072.501,051.001,059.101,059.10-0.50%267,270
Jun 3, 20261,059.901,071.001,058.601,064.401,064.40-0.49%107,348
Jun 2, 20261,062.101,073.801,045.201,069.601,069.60-0.60%83,603
Jun 1, 20261,067.901,085.001,063.101,076.101,076.101.02%179,279
May 29, 20261,109.601,134.101,052.601,065.201,065.20-4.27%604,512
May 27, 20261,087.901,128.601,087.901,117.901,112.702.85%180,358
May 26, 20261,080.301,095.001,073.001,086.901,081.840.63%456,173
May 25, 20261,075.001,101.801,064.501,080.101,075.081.57%176,367
May 22, 20261,074.901,076.801,054.201,063.401,058.45-0.84%97,017
May 21, 20261,087.501,089.201,065.201,072.401,067.41-0.62%155,585
May 20, 20261,070.001,084.501,062.001,079.101,074.080.25%170,411
May 19, 20261,066.001,086.301,055.201,076.401,071.390.98%121,418
May 18, 20261,077.601,077.601,046.101,066.001,061.04-0.91%71,659
May 15, 20261,099.001,110.001,065.601,075.801,070.80-1.14%155,087
May 14, 20261,098.501,099.901,065.001,088.201,083.14-0.59%156,784
May 13, 20261,100.101,108.201,086.001,094.701,089.61-1.22%185,654
May 12, 20261,165.001,177.901,100.301,108.201,103.05-5.39%274,406
May 11, 20261,200.001,200.301,153.201,171.301,165.85-2.42%210,425
May 8, 20261,215.001,215.601,190.001,200.301,194.72-1.41%148,116
May 7, 20261,228.101,238.901,150.001,217.501,211.84-0.74%803,998
May 6, 20261,199.001,238.901,199.001,226.601,220.893.34%290,611
May 5, 20261,177.101,192.601,157.101,186.901,181.380.64%132,114
May 4, 20261,189.901,199.001,169.901,179.401,173.911.52%165,058
Apr 30, 20261,165.001,169.951,135.751,161.701,156.300.57%222,848
Apr 29, 20261,132.601,161.251,123.401,155.151,149.782.81%310,818
Apr 28, 20261,163.051,174.751,121.151,123.601,118.37-2.49%141,441
Apr 27, 20261,140.501,175.001,134.001,152.251,146.891.43%50,595
Apr 24, 20261,149.951,168.001,131.251,136.001,130.72-1.17%85,291
Apr 23, 20261,167.951,175.751,145.501,149.401,144.05-2.07%73,980
Apr 22, 20261,175.051,184.601,162.551,173.701,168.24-0.35%94,127
Apr 21, 20261,133.451,187.001,133.451,177.801,172.324.97%447,106
Apr 20, 20261,128.001,135.151,114.001,122.001,116.78-0.50%284,505
Apr 17, 20261,109.951,134.001,103.301,127.651,122.401.77%99,089
Apr 16, 20261,102.001,118.001,092.701,108.001,102.851.42%216,929
Apr 15, 20261,119.001,128.151,075.701,092.451,087.37-0.09%364,966
Apr 13, 20261,051.201,101.801,045.251,093.401,088.310.46%211,132
Apr 10, 20261,070.001,111.801,055.051,088.351,083.292.69%265,336