Homesfy Realty Limited (NSE:HOMESFY)
India · Delayed Price · Currency is INR 112.00
+1.20 (1.08%)
Jun 5, 2026, 9:57 AM IST
Homesfy Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 106.00 | 110.80 | 100.70 | 110.80 | 110.80 | 4.58% | 8,100 |
| Jun 3, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 4.95% | 600 |
| Jun 1, 2026 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | -4.99% | 3,600 |
| May 29, 2026 | 109.05 | 109.05 | 106.25 | 106.25 | 106.25 | -4.96% | 22,800 |
| May 26, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -1.06% | 600 |
| May 25, 2026 | 112.50 | 113.00 | 112.10 | 113.00 | 113.00 | -4.24% | 1,200 |
| May 22, 2026 | 117.95 | 118.00 | 117.95 | 118.00 | 118.00 | 4.42% | 600 |
| May 20, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 1,200 |
| May 19, 2026 | 104.85 | 113.00 | 104.50 | 113.00 | 113.00 | 2.73% | 3,600 |
| May 18, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 900 |
| May 15, 2026 | 110.10 | 111.00 | 109.80 | 111.00 | 111.00 | -3.90% | 2,100 |
| May 14, 2026 | 113.00 | 115.50 | 113.00 | 115.50 | 115.50 | - | 600 |
| May 13, 2026 | 113.50 | 115.50 | 113.50 | 115.50 | 115.50 | 5.00% | 1,500 |
| May 12, 2026 | 115.00 | 115.95 | 109.60 | 110.00 | 110.00 | -4.64% | 8,700 |
| May 11, 2026 | 120.05 | 120.05 | 114.40 | 115.35 | 115.35 | -3.92% | 3,300 |
| May 8, 2026 | 118.30 | 120.05 | 114.40 | 120.05 | 120.05 | 4.98% | 4,200 |
| May 7, 2026 | 114.30 | 114.35 | 114.30 | 114.35 | 114.35 | -4.91% | 2,400 |
| May 6, 2026 | 119.85 | 121.00 | 119.85 | 120.25 | 120.25 | -4.68% | 9,900 |
| May 5, 2026 | 126.15 | 126.25 | 126.15 | 126.15 | 126.15 | -4.97% | 2,700 |
| May 4, 2026 | 132.75 | 132.95 | 132.75 | 132.75 | 132.75 | -4.97% | 2,400 |
| Apr 30, 2026 | 140.05 | 140.05 | 139.70 | 139.70 | 139.70 | -5.00% | 1,500 |
| Apr 29, 2026 | 154.75 | 154.75 | 147.05 | 147.05 | 147.05 | -4.98% | 1,200 |
| Apr 28, 2026 | 142.30 | 154.75 | 142.00 | 154.75 | 154.75 | 4.92% | 3,000 |
| Apr 27, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0.34% | 300 |
| Apr 24, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -4.76% | 300 |
| Apr 23, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 5.00% | 1,200 |
| Apr 22, 2026 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 5.00% | 600 |
| Apr 15, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 300 |
| Apr 10, 2026 | 140.00 | 140.00 | 139.50 | 140.00 | 140.00 | 4.40% | 1,800 |
| Apr 9, 2026 | 133.90 | 134.10 | 121.85 | 134.10 | 134.10 | 4.97% | 1,200 |
| Apr 8, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 4.97% | 300 |
| Apr 7, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - | 300 |
| Apr 6, 2026 | 125.00 | 125.00 | 121.00 | 121.70 | 121.70 | -1.06% | 5,400 |
| Apr 2, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.36% | 6,300 |
| Apr 1, 2026 | 124.65 | 124.70 | 124.65 | 124.70 | 124.70 | 4.97% | 1,200 |
| Mar 30, 2026 | 128.00 | 129.50 | 118.80 | 118.80 | 118.80 | -3.69% | 6,900 |
| Mar 27, 2026 | 133.90 | 134.00 | 123.35 | 123.35 | 123.35 | -4.97% | 3,900 |
| Mar 25, 2026 | 125.00 | 129.80 | 121.60 | 129.80 | 129.80 | 1.41% | 8,700 |
| Mar 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 1,200 |
| Mar 23, 2026 | 128.00 | 131.30 | 127.00 | 128.00 | 128.00 | -0.19% | 5,400 |
| Mar 20, 2026 | 135.00 | 135.00 | 128.25 | 128.25 | 128.25 | -5.00% | 1,800 |
| Mar 18, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | -4.26% | 600 |
| Mar 17, 2026 | 141.00 | 141.00 | 136.00 | 141.00 | 141.00 | -0.07% | 3,900 |
| Mar 16, 2026 | 144.55 | 144.55 | 137.35 | 141.10 | 141.10 | -2.39% | 7,500 |
| Mar 13, 2026 | 131.00 | 144.70 | 131.00 | 144.55 | 144.55 | 4.86% | 6,900 |
| Mar 12, 2026 | 137.85 | 137.85 | 125.00 | 137.85 | 137.85 | 4.99% | 1,800 |
| Mar 11, 2026 | 140.00 | 143.00 | 131.20 | 131.30 | 131.30 | -4.86% | 3,300 |
| Mar 10, 2026 | 144.00 | 144.00 | 138.00 | 138.00 | 138.00 | - | 900 |
| Mar 9, 2026 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | -4.83% | 4,500 |
| Mar 5, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 600 |