Home First Finance Company India Limited (NSE:HOMEFIRST)
India · Delayed Price · Currency is INR 1,196.00
+12.30 (1.04%)
Aug 27, 2026, 3:29 PM IST
NSE:HOMEFIRST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,184.00 | 1,204.30 | 1,183.00 | 1,200.20 | 1,200.20 | 1.39% | 118,552 |
| Aug 26, 2026 | 1,191.00 | 1,206.00 | 1,179.20 | 1,183.70 | 1,183.70 | -0.64% | 90,856 |
| Aug 25, 2026 | 1,193.00 | 1,195.00 | 1,176.00 | 1,191.30 | 1,191.30 | -0.13% | 97,446 |
| Aug 24, 2026 | 1,187.90 | 1,204.00 | 1,176.00 | 1,192.90 | 1,192.90 | -0.07% | 131,185 |
| Aug 21, 2026 | 1,187.70 | 1,227.90 | 1,178.10 | 1,193.70 | 1,193.70 | 0.53% | 233,480 |
| Aug 20, 2026 | 1,184.80 | 1,193.80 | 1,177.90 | 1,187.40 | 1,187.40 | 0.25% | 75,365 |
| Aug 19, 2026 | 1,177.10 | 1,191.70 | 1,174.60 | 1,184.40 | 1,184.40 | 0.62% | 106,775 |
| Aug 18, 2026 | 1,181.00 | 1,184.20 | 1,170.00 | 1,177.10 | 1,177.10 | -0.24% | 280,836 |
| Aug 17, 2026 | 1,173.10 | 1,185.00 | 1,168.20 | 1,179.90 | 1,179.90 | 0.29% | 38,122 |
| Aug 14, 2026 | 1,176.40 | 1,187.90 | 1,162.80 | 1,176.50 | 1,176.50 | 0.10% | 71,934 |
| Aug 13, 2026 | 1,181.20 | 1,196.40 | 1,170.40 | 1,175.30 | 1,175.30 | -0.50% | 113,555 |
| Aug 12, 2026 | 1,173.70 | 1,187.00 | 1,167.30 | 1,181.20 | 1,181.20 | 0.44% | 91,800 |
| Aug 11, 2026 | 1,180.10 | 1,189.60 | 1,170.10 | 1,176.00 | 1,176.00 | -0.47% | 48,450 |
| Aug 10, 2026 | 1,194.00 | 1,199.60 | 1,177.30 | 1,181.60 | 1,181.60 | -1.02% | 80,861 |
| Aug 7, 2026 | 1,190.00 | 1,196.20 | 1,182.70 | 1,193.80 | 1,193.80 | 0.23% | 174,676 |
| Aug 6, 2026 | 1,188.20 | 1,196.00 | 1,182.30 | 1,191.10 | 1,191.10 | 0.35% | 57,718 |
| Aug 5, 2026 | 1,175.20 | 1,192.00 | 1,172.90 | 1,186.90 | 1,186.90 | 1.47% | 139,493 |
| Aug 4, 2026 | 1,166.00 | 1,177.80 | 1,156.00 | 1,169.70 | 1,169.70 | -0.04% | 102,458 |
| Aug 3, 2026 | 1,193.50 | 1,220.00 | 1,168.00 | 1,170.20 | 1,170.20 | -1.58% | 114,585 |
| Jul 31, 2026 | 1,189.50 | 1,214.00 | 1,170.60 | 1,189.00 | 1,189.00 | 0.07% | 290,248 |
| Jul 30, 2026 | 1,182.50 | 1,203.10 | 1,169.00 | 1,188.20 | 1,188.20 | 1.17% | 180,202 |
| Jul 29, 2026 | 1,188.20 | 1,201.80 | 1,150.00 | 1,174.50 | 1,174.50 | -0.55% | 229,658 |
| Jul 28, 2026 | 1,195.00 | 1,226.30 | 1,161.60 | 1,181.00 | 1,181.00 | -0.13% | 381,565 |
| Jul 27, 2026 | 1,191.60 | 1,220.10 | 1,175.00 | 1,182.50 | 1,182.50 | 0.72% | 149,218 |
| Jul 24, 2026 | 1,192.00 | 1,194.20 | 1,155.00 | 1,174.00 | 1,174.00 | -2.35% | 259,050 |
| Jul 23, 2026 | 1,223.30 | 1,223.30 | 1,175.10 | 1,202.30 | 1,202.30 | -1.78% | 247,075 |
| Jul 22, 2026 | 1,280.10 | 1,289.60 | 1,221.10 | 1,224.10 | 1,224.10 | -4.37% | 151,734 |
| Jul 21, 2026 | 1,279.90 | 1,287.50 | 1,260.10 | 1,280.10 | 1,280.10 | 0.54% | 306,205 |
| Jul 20, 2026 | 1,241.00 | 1,289.60 | 1,235.10 | 1,273.20 | 1,273.20 | 2.53% | 226,569 |
| Jul 17, 2026 | 1,222.00 | 1,250.10 | 1,217.60 | 1,241.80 | 1,241.80 | 1.38% | 66,355 |
| Jul 16, 2026 | 1,248.00 | 1,250.20 | 1,214.10 | 1,224.90 | 1,224.90 | -1.78% | 116,605 |
| Jul 15, 2026 | 1,225.00 | 1,250.60 | 1,214.60 | 1,247.10 | 1,247.10 | 1.96% | 107,069 |
| Jul 14, 2026 | 1,265.00 | 1,268.40 | 1,221.10 | 1,223.10 | 1,223.10 | -3.01% | 160,522 |
| Jul 13, 2026 | 1,215.00 | 1,284.90 | 1,211.20 | 1,261.00 | 1,261.00 | 3.13% | 438,646 |
| Jul 10, 2026 | 1,210.10 | 1,229.00 | 1,196.70 | 1,222.70 | 1,222.70 | 1.70% | 144,207 |
| Jul 9, 2026 | 1,199.00 | 1,224.50 | 1,188.00 | 1,202.30 | 1,202.30 | 0.21% | 140,199 |
| Jul 8, 2026 | 1,202.00 | 1,212.00 | 1,191.20 | 1,199.80 | 1,199.80 | -0.82% | 777,487 |
| Jul 7, 2026 | 1,185.20 | 1,214.90 | 1,185.20 | 1,209.70 | 1,209.70 | 1.56% | 146,196 |
| Jul 6, 2026 | 1,208.00 | 1,223.50 | 1,182.10 | 1,191.10 | 1,191.10 | -1.17% | 117,956 |
| Jul 3, 2026 | 1,200.00 | 1,222.00 | 1,186.80 | 1,205.20 | 1,205.20 | 0.34% | 170,924 |
| Jul 2, 2026 | 1,197.60 | 1,217.30 | 1,180.00 | 1,201.10 | 1,201.10 | -0.04% | 243,600 |
| Jul 1, 2026 | 1,149.00 | 1,209.30 | 1,142.10 | 1,201.60 | 1,201.60 | 5.46% | 348,540 |
| Jun 30, 2026 | 1,171.00 | 1,174.60 | 1,135.30 | 1,139.40 | 1,139.40 | -2.44% | 118,999 |
| Jun 29, 2026 | 1,203.30 | 1,241.20 | 1,150.10 | 1,167.90 | 1,167.90 | -2.00% | 749,865 |
| Jun 25, 2026 | 1,170.00 | 1,208.00 | 1,146.50 | 1,191.70 | 1,191.70 | 2.42% | 513,637 |
| Jun 24, 2026 | 1,127.30 | 1,171.90 | 1,127.30 | 1,163.50 | 1,163.50 | 3.49% | 294,019 |
| Jun 23, 2026 | 1,158.00 | 1,158.00 | 1,103.80 | 1,124.30 | 1,124.30 | -2.07% | 126,607 |
| Jun 22, 2026 | 1,153.90 | 1,165.10 | 1,141.70 | 1,148.10 | 1,148.10 | -0.50% | 86,126 |
| Jun 19, 2026 | 1,152.60 | 1,165.00 | 1,137.80 | 1,153.90 | 1,153.90 | 0.68% | 176,136 |
| Jun 18, 2026 | 1,145.70 | 1,161.00 | 1,137.40 | 1,146.10 | 1,146.10 | 0.03% | 244,762 |