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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	804.55	801.05	801.05	807.95	797.15	88,933
October 16, 2025	802.5	804.55	804.55	806.15	795.15	170,828
October 15, 2025	787	802.55	802.55	805	783.1	150,466
October 14, 2025	796	785	785	807.3	780.05	197,425
October 13, 2025	786.85	801.35	801.35	806	782.55	247,299
October 10, 2025	790.1	793.6	793.6	796.7	784.4	185,429
October 09, 2025	795.45	789.75	789.75	800	787.5	81,359
October 08, 2025	800.3	793.45	793.45	801.7	787.65	167,864
October 07, 2025	804.5	804.35	804.35	807	792.35	174,810
October 06, 2025	785	803.55	803.55	810.25	781	491,758
October 03, 2025	784	789.65	789.65	796	781.3	1.06M
October 01, 2025	763.65	782.95	782.95	788	754	296,458
September 30, 2025	750.85	763.2	763.2	766.6	748	96,405
September 29, 2025	744.5	750.85	750.85	756.9	740.3	180,787
September 26, 2025	764.4	743.6	743.6	764.95	738.3	199,239
September 25, 2025	775.3	762.6	762.6	776.95	760.05	78,064
September 24, 2025	788	777.75	777.75	791.95	772	265,849
September 23, 2025	770	780.3	780.3	785	759.35	166,830
September 22, 2025	770	771.4	771.4	781.75	768.4	84,205
September 19, 2025	778	773.8	773.8	782.1	771	158,766
September 18, 2025	782	774.95	774.95	784.3	771.15	53,454
September 17, 2025	780	780.25	780.25	783	777	105,546
September 16, 2025	752.3	777.1	777.1	782.5	752.3	406,224
September 15, 2025	746.35	752.3	752.3	757.7	743.15	100,413
September 12, 2025	741	746.35	746.35	757.05	733	132,776
September 11, 2025	740.3	740.85	740.85	741.85	735.2	142,732
September 10, 2025	743	740.75	740.75	748.75	737.1	55,702
September 09, 2025	747.8	742.65	742.65	750.75	738.75	43,406
September 08, 2025	751.05	745.9	745.9	755.7	743.75	51,167
September 05, 2025	757.6	754.55	754.55	764.9	742.4	122,568
September 04, 2025	768.45	756.35	756.35	774.95	751.55	140,967
September 03, 2025	753.1	764.65	764.65	769	751.55	87,411
September 02, 2025	725.75	755.15	755.15	759.5	720.1	220,451
September 01, 2025	717.65	719.9	719.9	725	715	136,681
August 29, 2025	725	717.65	717.65	727.55	708.6	180,401
August 28, 2025	739.85	725.65	725.65	745.95	724.3	116,917
August 26, 2025	764.8	739.85	739.85	768.75	733	294,477
August 25, 2025	770.9	767.15	767.15	772.35	762	167,090
August 22, 2025	787.75	769.75	769.75	787.95	768.05	85,550
August 21, 2025	787.95	782.1	782.1	789.9	777.05	110,420
August 20, 2025	768.1	780.1	780.1	783.85	765.8	988,760
August 19, 2025	758.95	768.1	768.1	769	755.45	102,197
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

Can Fin Homes Limited (CANFINHOME.NS) NSE