Home First Finance Company India Limited (NSE:HOMEFIRST)
India · Delayed Price · Currency is INR 1,108.20
-63.10 (-5.39%)
May 12, 2026, 3:29 PM IST
NSE:HOMEFIRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,200.00 | 1,200.30 | 1,153.20 | 1,171.30 | 1,171.30 | -2.42% | 210,425 |
| May 8, 2026 | 1,215.00 | 1,215.60 | 1,190.00 | 1,200.30 | 1,200.30 | -1.41% | 148,116 |
| May 7, 2026 | 1,228.10 | 1,238.90 | 1,150.00 | 1,217.50 | 1,217.50 | -0.74% | 803,998 |
| May 6, 2026 | 1,199.00 | 1,238.90 | 1,199.00 | 1,226.60 | 1,226.60 | 3.34% | 290,611 |
| May 5, 2026 | 1,177.10 | 1,192.60 | 1,157.10 | 1,186.90 | 1,186.90 | 0.64% | 132,114 |
| May 4, 2026 | 1,189.90 | 1,199.00 | 1,169.90 | 1,179.40 | 1,179.40 | 1.52% | 165,058 |
| Apr 30, 2026 | 1,165.00 | 1,169.95 | 1,135.75 | 1,161.70 | 1,161.70 | 0.57% | 222,848 |
| Apr 29, 2026 | 1,132.60 | 1,161.25 | 1,123.40 | 1,155.15 | 1,155.15 | 2.81% | 310,818 |
| Apr 28, 2026 | 1,163.05 | 1,174.75 | 1,121.15 | 1,123.60 | 1,123.60 | -2.49% | 141,441 |
| Apr 27, 2026 | 1,140.50 | 1,175.00 | 1,134.00 | 1,152.25 | 1,152.25 | 1.43% | 50,595 |
| Apr 24, 2026 | 1,149.95 | 1,168.00 | 1,131.25 | 1,136.00 | 1,136.00 | -1.17% | 85,291 |
| Apr 23, 2026 | 1,167.95 | 1,175.75 | 1,145.50 | 1,149.40 | 1,149.40 | -2.07% | 73,980 |
| Apr 22, 2026 | 1,175.05 | 1,184.60 | 1,162.55 | 1,173.70 | 1,173.70 | -0.35% | 94,127 |
| Apr 21, 2026 | 1,133.45 | 1,187.00 | 1,133.45 | 1,177.80 | 1,177.80 | 4.97% | 447,106 |
| Apr 20, 2026 | 1,128.00 | 1,135.15 | 1,114.00 | 1,122.00 | 1,122.00 | -0.50% | 284,505 |
| Apr 17, 2026 | 1,109.95 | 1,134.00 | 1,103.30 | 1,127.65 | 1,127.65 | 1.77% | 99,089 |
| Apr 16, 2026 | 1,102.00 | 1,118.00 | 1,092.70 | 1,108.00 | 1,108.00 | 1.42% | 216,929 |
| Apr 15, 2026 | 1,119.00 | 1,128.15 | 1,075.70 | 1,092.45 | 1,092.45 | -0.09% | 364,966 |
| Apr 13, 2026 | 1,051.20 | 1,101.80 | 1,045.25 | 1,093.40 | 1,093.40 | 0.46% | 211,132 |
| Apr 10, 2026 | 1,070.00 | 1,111.80 | 1,055.05 | 1,088.35 | 1,088.35 | 2.69% | 265,336 |
| Apr 9, 2026 | 1,061.70 | 1,067.35 | 1,025.00 | 1,059.80 | 1,059.80 | -0.15% | 113,835 |
| Apr 8, 2026 | 1,050.00 | 1,068.90 | 1,026.10 | 1,061.40 | 1,061.40 | 6.09% | 278,071 |
| Apr 7, 2026 | 978.65 | 1,005.00 | 974.00 | 1,000.50 | 1,000.50 | 2.23% | 209,522 |
| Apr 6, 2026 | 974.80 | 980.70 | 948.65 | 978.65 | 978.65 | 2.02% | 113,604 |
| Apr 2, 2026 | 935.00 | 964.15 | 921.35 | 959.25 | 959.25 | 0.93% | 247,952 |
| Apr 1, 2026 | 930.00 | 954.00 | 923.50 | 950.45 | 950.45 | 5.05% | 280,515 |
| Mar 30, 2026 | 915.70 | 925.00 | 893.70 | 904.80 | 904.80 | -2.68% | 361,691 |
| Mar 27, 2026 | 942.00 | 947.80 | 920.90 | 929.70 | 929.70 | -1.93% | 224,976 |
| Mar 25, 2026 | 930.00 | 960.60 | 925.60 | 948.00 | 948.00 | 1.99% | 354,780 |
| Mar 24, 2026 | 920.10 | 932.90 | 897.00 | 929.50 | 929.50 | 2.68% | 280,925 |
| Mar 23, 2026 | 932.10 | 932.10 | 894.00 | 905.20 | 905.20 | -3.29% | 323,864 |
| Mar 20, 2026 | 964.80 | 977.60 | 931.90 | 936.00 | 936.00 | -2.46% | 263,233 |
| Mar 19, 2026 | 970.00 | 984.40 | 955.30 | 959.60 | 959.60 | -2.45% | 384,584 |
| Mar 18, 2026 | 988.00 | 999.00 | 968.00 | 983.70 | 983.70 | -0.15% | 1,140,777 |
| Mar 17, 2026 | 993.80 | 1,007.80 | 982.00 | 985.20 | 985.20 | -0.40% | 663,249 |
| Mar 16, 2026 | 982.80 | 1,007.90 | 977.50 | 989.20 | 989.20 | 0.15% | 400,726 |
| Mar 13, 2026 | 994.10 | 999.40 | 978.10 | 987.70 | 987.70 | -1.49% | 345,821 |
| Mar 12, 2026 | 1,053.00 | 1,053.00 | 1,000.00 | 1,002.60 | 1,002.60 | -4.80% | 483,607 |
| Mar 11, 2026 | 1,078.40 | 1,087.60 | 1,050.00 | 1,053.20 | 1,053.20 | -2.33% | 125,510 |
| Mar 10, 2026 | 1,057.00 | 1,115.20 | 1,038.00 | 1,078.30 | 1,078.30 | 3.79% | 552,934 |
| Mar 9, 2026 | 1,028.00 | 1,046.90 | 1,013.70 | 1,038.90 | 1,038.90 | -0.76% | 279,142 |
| Mar 6, 2026 | 1,042.90 | 1,068.30 | 1,039.90 | 1,046.90 | 1,046.90 | 0.38% | 625,653 |
| Mar 5, 2026 | 1,074.40 | 1,087.00 | 1,032.70 | 1,042.90 | 1,042.90 | -2.93% | 646,097 |
| Mar 4, 2026 | 1,075.00 | 1,105.20 | 1,067.10 | 1,074.40 | 1,074.40 | -2.04% | 463,404 |
| Mar 2, 2026 | 1,031.00 | 1,116.90 | 1,024.10 | 1,096.80 | 1,096.80 | 1.26% | 1,244,080 |
| Feb 27, 2026 | 1,170.00 | 1,171.00 | 1,072.30 | 1,083.10 | 1,083.10 | -7.98% | 933,839 |
| Feb 26, 2026 | 1,184.90 | 1,198.00 | 1,170.20 | 1,177.00 | 1,177.00 | -5.67% | 7,005,745 |
| Feb 25, 2026 | 1,210.00 | 1,260.00 | 1,205.10 | 1,247.80 | 1,247.80 | 3.54% | 389,119 |
| Feb 24, 2026 | 1,172.30 | 1,209.50 | 1,148.00 | 1,205.10 | 1,205.10 | 2.67% | 241,109 |
| Feb 23, 2026 | 1,169.00 | 1,180.00 | 1,160.10 | 1,173.80 | 1,173.80 | 1.19% | 70,379 |