Can Fin Homes Limited - CANFINHOME.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	766	758.95	758.95	767	756.8	143,317
August 14, 2025	745.2	758.95	758.95	763.95	745.2	363,612
August 13, 2025	744.75	751.65	751.65	755.95	739.2	94,881
August 12, 2025	753.8	742.95	742.95	754.65	738.9	125,707
August 11, 2025	742.55	753.95	753.95	756.95	740.25	515,807
August 08, 2025	740.85	743.65	743.65	753.85	732.15	79,781
August 07, 2025	744.3	741.95	741.95	745.15	735.9	147,204
August 06, 2025	754.85	744.3	744.3	757.5	742.1	58,920
August 05, 2025	757.3	756.95	756.95	764.9	746.55	115,005
August 04, 2025	744	757.2	757.2	758	735.75	82,441
August 01, 2025	751.95	740.35	740.35	756.45	737.05	191,651
July 31, 2025	739	751.95	751.95	757.25	727.5	716,582
July 30, 2025	759.9	739.05	739.05	759.9	737.3	382,664
July 29, 2025	764	748.2	748.2	764.4	744.4	277,566
July 28, 2025	774.3	764.65	764.65	775.95	751.1	164,046
July 25, 2025	772.4	774.6	774.6	781.65	769.3	265,897
July 24, 2025	787.1	772.4	772.4	790.45	768	238,154
July 23, 2025	799.9	787.4	787.4	799.9	786.1	146,623
July 22, 2025	815	798.6	798.6	822	794	283,702
July 21, 2025	810	813	813	814.75	800.6	144,530
July 18, 2025	818.7	817	817	821	806	130,960
July 17, 2025	815	818.7	818.7	823.9	807.25	177,827
July 16, 2025	799.95	811.6	811.6	814.2	792.4	166,647
July 15, 2025	797.15	796.95	796.95	806.3	796	59,825
July 14, 2025	789.25	797.15	797.15	801.85	789.25	94,599
July 11, 2025	791.1	794.3	794.3	804.35	789.25	107,314
July 10, 2025	826	800.6	794.6	826.65	797.1	315,600
July 09, 2025	815.75	823	816.83	825	813.45	596,214
July 08, 2025	820	815	808.89	822	811.3	261,036
July 07, 2025	815	820.3	814.15	822	812	193,965
July 04, 2025	817	817.3	811.17	821	810.2	335,965
July 03, 2025	812.05	815.1	808.99	817.9	809.65	333,733
July 02, 2025	794.25	809.25	809.25	812	794.25	439,356
July 01, 2025	793.2	791.35	791.35	797.8	786.2	154,061
June 30, 2025	793.25	792.9	792.9	798.55	786	180,131
June 27, 2025	794	789.3	789.3	807.55	785	432,438
June 26, 2025	792	790.5	790.5	796	780	214,509
June 25, 2025	795.55	784.3	784.3	799	782.05	173,442
June 24, 2025	767	789.35	789.35	792	765	368,881
June 23, 2025	757.1	763.3	763.3	772.5	754.8	91,174
June 20, 2025	777.05	764.45	764.45	781.45	760	525,429
June 19, 2025	785	777.05	777.05	788.4	766.9	191,631
June 18, 2025	794.3	790.05	790.05	801.45	783	296,023
June 17, 2025	782	793.35	793.35	796.55	777.6	345,617
June 16, 2025	790.25	779.75	779.75	792	768	279,210
June 13, 2025	787.1	792.45	792.45	801.3	773.6	160,545
June 12, 2025	816.5	796.7	796.7	816.5	790.9	329,745
June 11, 2025	810.9	813.45	813.45	817.75	800.55	317,340
June 10, 2025	817.7	811.95	811.95	817.7	805.05	321,681
June 09, 2025	789.4	808.9	808.9	812.2	787	584,647
June 06, 2025	778.4	782.55	782.55	801.9	773	509,557
June 05, 2025	789.4	778.4	778.4	790.45	777	104,247
June 04, 2025	784	782.45	782.45	795.4	777	142,169
June 03, 2025	795	782.85	782.85	795.3	780.5	149,421
June 02, 2025	788.2	791.85	791.85	794	776.05	280,101
May 30, 2025	784	788.15	788.15	790.8	768	235,390
May 29, 2025	767.2	779.55	779.55	785.2	765.55	218,848
May 28, 2025	778	767.8	767.8	779.5	762.2	124,298
May 27, 2025	760	775.05	775.05	779.9	758	482,834
May 26, 2025	743.8	755.65	755.65	759	742.1	212,863

Can Fin Homes Limited (CANFINHOME.NS) NSE