Home First Finance Company India Limited (NSE:HOMEFIRST)
India · Delayed Price · Currency is INR 1,065.70
-3.90 (-0.36%)
Jun 3, 2026, 12:00 PM IST
NSE:HOMEFIRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,062.10 | 1,063.40 | 1,046.50 | 1,057.10 | - | -1.77% | 12,366 |
| Jun 1, 2026 | 1,067.90 | 1,085.00 | 1,063.10 | 1,076.10 | 1,076.10 | 1.02% | 179,279 |
| May 29, 2026 | 1,109.60 | 1,134.10 | 1,052.60 | 1,065.20 | 1,065.20 | -4.27% | 604,512 |
| May 27, 2026 | 1,087.90 | 1,128.60 | 1,087.90 | 1,117.90 | 1,112.70 | 2.85% | 180,358 |
| May 26, 2026 | 1,080.30 | 1,095.00 | 1,073.00 | 1,086.90 | 1,081.84 | 0.63% | 456,173 |
| May 25, 2026 | 1,075.00 | 1,101.80 | 1,064.50 | 1,080.10 | 1,075.08 | 1.57% | 176,367 |
| May 22, 2026 | 1,074.90 | 1,076.80 | 1,054.20 | 1,063.40 | 1,058.45 | -0.84% | 97,017 |
| May 21, 2026 | 1,087.50 | 1,089.20 | 1,065.20 | 1,072.40 | 1,067.41 | -0.62% | 155,585 |
| May 20, 2026 | 1,070.00 | 1,084.50 | 1,062.00 | 1,079.10 | 1,074.08 | 0.25% | 170,411 |
| May 19, 2026 | 1,066.00 | 1,086.30 | 1,055.20 | 1,076.40 | 1,071.39 | 0.98% | 121,418 |
| May 18, 2026 | 1,077.60 | 1,077.60 | 1,046.10 | 1,066.00 | 1,061.04 | -0.91% | 71,659 |
| May 15, 2026 | 1,099.00 | 1,110.00 | 1,065.60 | 1,075.80 | 1,070.80 | -1.14% | 155,087 |
| May 14, 2026 | 1,098.50 | 1,099.90 | 1,065.00 | 1,088.20 | 1,083.14 | -0.59% | 156,784 |
| May 13, 2026 | 1,100.10 | 1,108.20 | 1,086.00 | 1,094.70 | 1,089.61 | -1.22% | 185,654 |
| May 12, 2026 | 1,165.00 | 1,177.90 | 1,100.30 | 1,108.20 | 1,103.05 | -5.39% | 274,406 |
| May 11, 2026 | 1,200.00 | 1,200.30 | 1,153.20 | 1,171.30 | 1,165.85 | -2.42% | 210,425 |
| May 8, 2026 | 1,215.00 | 1,215.60 | 1,190.00 | 1,200.30 | 1,194.72 | -1.41% | 148,116 |
| May 7, 2026 | 1,228.10 | 1,238.90 | 1,150.00 | 1,217.50 | 1,211.84 | -0.74% | 803,998 |
| May 6, 2026 | 1,199.00 | 1,238.90 | 1,199.00 | 1,226.60 | 1,220.89 | 3.34% | 290,611 |
| May 5, 2026 | 1,177.10 | 1,192.60 | 1,157.10 | 1,186.90 | 1,181.38 | 0.64% | 132,114 |
| May 4, 2026 | 1,189.90 | 1,199.00 | 1,169.90 | 1,179.40 | 1,173.91 | 1.52% | 165,058 |
| Apr 30, 2026 | 1,165.00 | 1,169.95 | 1,135.75 | 1,161.70 | 1,156.30 | 0.57% | 222,848 |
| Apr 29, 2026 | 1,132.60 | 1,161.25 | 1,123.40 | 1,155.15 | 1,149.78 | 2.81% | 310,818 |
| Apr 28, 2026 | 1,163.05 | 1,174.75 | 1,121.15 | 1,123.60 | 1,118.37 | -2.49% | 141,441 |
| Apr 27, 2026 | 1,140.50 | 1,175.00 | 1,134.00 | 1,152.25 | 1,146.89 | 1.43% | 50,595 |
| Apr 24, 2026 | 1,149.95 | 1,168.00 | 1,131.25 | 1,136.00 | 1,130.72 | -1.17% | 85,291 |
| Apr 23, 2026 | 1,167.95 | 1,175.75 | 1,145.50 | 1,149.40 | 1,144.05 | -2.07% | 73,980 |
| Apr 22, 2026 | 1,175.05 | 1,184.60 | 1,162.55 | 1,173.70 | 1,168.24 | -0.35% | 94,127 |
| Apr 21, 2026 | 1,133.45 | 1,187.00 | 1,133.45 | 1,177.80 | 1,172.32 | 4.97% | 447,106 |
| Apr 20, 2026 | 1,128.00 | 1,135.15 | 1,114.00 | 1,122.00 | 1,116.78 | -0.50% | 284,505 |
| Apr 17, 2026 | 1,109.95 | 1,134.00 | 1,103.30 | 1,127.65 | 1,122.40 | 1.77% | 99,089 |
| Apr 16, 2026 | 1,102.00 | 1,118.00 | 1,092.70 | 1,108.00 | 1,102.85 | 1.42% | 216,929 |
| Apr 15, 2026 | 1,119.00 | 1,128.15 | 1,075.70 | 1,092.45 | 1,087.37 | -0.09% | 364,966 |
| Apr 13, 2026 | 1,051.20 | 1,101.80 | 1,045.25 | 1,093.40 | 1,088.31 | 0.46% | 211,132 |
| Apr 10, 2026 | 1,070.00 | 1,111.80 | 1,055.05 | 1,088.35 | 1,083.29 | 2.69% | 265,336 |
| Apr 9, 2026 | 1,061.70 | 1,067.35 | 1,025.00 | 1,059.80 | 1,054.87 | -0.15% | 113,835 |
| Apr 8, 2026 | 1,050.00 | 1,068.90 | 1,026.10 | 1,061.40 | 1,056.46 | 6.09% | 278,071 |
| Apr 7, 2026 | 978.65 | 1,005.00 | 974.00 | 1,000.50 | 995.85 | 2.23% | 209,522 |
| Apr 6, 2026 | 974.80 | 980.70 | 948.65 | 978.65 | 974.10 | 2.02% | 113,604 |
| Apr 2, 2026 | 935.00 | 964.15 | 921.35 | 959.25 | 954.79 | 0.93% | 247,952 |
| Apr 1, 2026 | 930.00 | 954.00 | 923.50 | 950.45 | 946.03 | 5.05% | 280,515 |
| Mar 30, 2026 | 915.70 | 925.00 | 893.70 | 904.80 | 900.59 | -2.68% | 361,691 |
| Mar 27, 2026 | 942.00 | 947.80 | 920.90 | 929.70 | 925.38 | -1.93% | 224,976 |
| Mar 25, 2026 | 930.00 | 960.60 | 925.60 | 948.00 | 943.59 | 1.99% | 354,780 |
| Mar 24, 2026 | 920.10 | 932.90 | 897.00 | 929.50 | 925.18 | 2.68% | 280,925 |
| Mar 23, 2026 | 932.10 | 932.10 | 894.00 | 905.20 | 900.99 | -3.29% | 323,864 |
| Mar 20, 2026 | 964.80 | 977.60 | 931.90 | 936.00 | 931.65 | -2.46% | 263,233 |
| Mar 19, 2026 | 970.00 | 984.40 | 955.30 | 959.60 | 955.14 | -2.45% | 384,584 |
| Mar 18, 2026 | 988.00 | 999.00 | 968.00 | 983.70 | 979.12 | -0.15% | 1,140,777 |
| Mar 17, 2026 | 993.80 | 1,007.80 | 982.00 | 985.20 | 980.62 | -0.40% | 663,249 |