Can Fin Homes Limited (CANFINHOME.NS) NSE
822.60
+8.25(+1.01%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
822.60
+8.25(+1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 811.95 | 822.6 | 822.6 | 829 | 792.05 | 90,802 |
| April 01, 2026 | 800.05 | 814.35 | 814.35 | 833.75 | 800.05 | 121,831 |
| March 30, 2026 | 805 | 792.05 | 792.05 | 821.85 | 780 | 128,471 |
| March 27, 2026 | 830.7 | 821.85 | 821.85 | 838.35 | 809 | 154,029 |
| March 25, 2026 | 835.65 | 833.25 | 833.25 | 864 | 831 | 118,188 |
| March 24, 2026 | 842 | 831.65 | 831.65 | 842.4 | 816.4 | 105,685 |
| March 23, 2026 | 810 | 821.05 | 821.05 | 834 | 772 | 146,112 |
| March 19, 2026 | 835 | 827.15 | 827.15 | 843 | 817 | 105,700 |
| March 18, 2026 | 834.75 | 841.85 | 841.85 | 888.15 | 829.05 | 486,551 |
| March 17, 2026 | 850 | 828.05 | 828.05 | 853.8 | 824 | 173,042 |
| March 16, 2026 | 821.1 | 840.4 | 840.4 | 847.5 | 791.55 | 214,404 |
| March 13, 2026 | 864 | 819.65 | 819.65 | 871.4 | 803.85 | 205,505 |
| March 12, 2026 | 865.35 | 872.55 | 872.55 | 884.4 | 838.6 | 142,682 |
| March 11, 2026 | 862.75 | 865.95 | 865.95 | 872.45 | 858.4 | 119,312 |
| March 10, 2026 | 818.95 | 854.75 | 854.75 | 859.6 | 815.85 | 94,678 |
| March 09, 2026 | 819 | 813.15 | 813.15 | 826 | 785.05 | 154,884 |
| March 06, 2026 | 822.9 | 827.3 | 827.3 | 838.8 | 821.05 | 84,740 |
| March 05, 2026 | 814.9 | 826.8 | 826.8 | 834.85 | 809.75 | 83,364 |
| March 02, 2026 | 828 | 821.4 | 821.4 | 845.7 | 814.7 | 171,930 |
| February 27, 2026 | 887 | 843.4 | 843.4 | 887.1 | 836.1 | 296,773 |
| February 26, 2026 | 892 | 887 | 887 | 895 | 879.05 | 75,489 |
| February 25, 2026 | 891 | 888.35 | 888.35 | 894.15 | 883.8 | 53,605 |
| February 24, 2026 | 900 | 883.8 | 883.8 | 901.95 | 880.35 | 101,951 |
| February 23, 2026 | 894.4 | 907.45 | 907.45 | 913.8 | 888 | 136,550 |
| February 20, 2026 | 886 | 885.7 | 0 | 901.3 | 880 | 114,232 |
| February 19, 2026 | 909 | 889.25 | 0 | 909.75 | 886 | 59,310 |
| February 18, 2026 | 901.25 | 904.6 | 0 | 915 | 900.95 | 96,827 |
| February 17, 2026 | 905.75 | 899.95 | 0 | 905.75 | 890.95 | 69,417 |
| February 16, 2026 | 879.7 | 903.75 | 0 | 905.8 | 876 | 99,452 |
| February 13, 2026 | 884.8 | 884.25 | 0 | 891 | 859.45 | 240,309 |
| February 12, 2026 | 904 | 888.4 | 0 | 907.95 | 880.75 | 144,565 |
| February 11, 2026 | 916.2 | 898.8 | 0 | 925.2 | 885.5 | 267,672 |
| February 10, 2026 | 952.1 | 915.85 | 0 | 952.95 | 910 | 254,366 |
| February 09, 2026 | 949.95 | 950.2 | 0 | 956 | 937.55 | 221,149 |
| February 06, 2026 | 937.15 | 928.3 | 0 | 945 | 922.2 | 150,385 |
| February 05, 2026 | 933.5 | 937.4 | 0 | 949.5 | 930 | 103,538 |
| February 04, 2026 | 930 | 936.85 | 0 | 940 | 916.55 | 140,098 |
| February 03, 2026 | 956 | 929.1 | 0 | 956 | 921.25 | 178,784 |
| February 02, 2026 | 914 | 909.8 | 0 | 946 | 868.35 | 1.02M |
| February 01, 2026 | 932.6 | 898.25 | 0 | 935.1 | 888.15 | 88,385 |
| January 30, 2026 | 896.1 | 932.45 | 0 | 941.05 | 887.5 | 228,779 |
| January 29, 2026 | 900 | 900.6 | 0 | 914.95 | 896.65 | 93,490 |
| January 28, 2026 | 888.3 | 905.7 | 0 | 912.15 | 885.8 | 123,740 |
| January 27, 2026 | 898.1 | 891.55 | 0 | 900.3 | 873.1 | 159,955 |
| January 23, 2026 | 912.5 | 898.1 | 0 | 915 | 895.5 | 119,053 |
| January 22, 2026 | 902.95 | 912.5 | 0 | 919 | 902.35 | 127,955 |
| January 21, 2026 | 912.5 | 898.35 | 0 | 920.2 | 882 | 213,582 |
| January 20, 2026 | 944 | 915.1 | 0 | 963.8 | 909 | 426,293 |
| January 19, 2026 | 922 | 939.15 | 0 | 942 | 881 | 573,670 |
| January 16, 2026 | 921.35 | 919.4 | 0 | 929.55 | 911.15 | 140,831 |
| January 14, 2026 | 894.7 | 917.45 | 0 | 919.5 | 889.8 | 160,521 |
| January 13, 2026 | 889.7 | 894 | 0 | 897.95 | 879 | 119,933 |
| January 12, 2026 | 891.7 | 887.9 | 0 | 894.4 | 874 | 163,627 |
| January 09, 2026 | 895 | 891.7 | 0 | 915 | 881.25 | 177,959 |
| January 08, 2026 | 929.7 | 895.15 | 0 | 932.35 | 892.05 | 175,737 |
| January 07, 2026 | 949 | 926.5 | 0 | 949 | 921.6 | 114,918 |
| January 06, 2026 | 946 | 949.8 | 0 | 964.9 | 939.7 | 203,122 |
| January 05, 2026 | 943.95 | 942.6 | 0 | 959.9 | 926.55 | 288,003 |
| January 02, 2026 | 935.9 | 940.4 | 0 | 945 | 912.65 | 224,220 |
| January 01, 2026 | 933.7 | 931.45 | 0 | 950.95 | 922.5 | 149,391 |