Home First Finance Company India Limited - HOMEFIRST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,236.9	1,257	1,257	1,264	1,220.1	147,152
October 01, 2025	1,214.1	1,234.4	1,234.4	1,240.1	1,201.2	122,450
September 30, 2025	1,187	1,216	1,216	1,219.1	1,184.2	167,168
September 29, 2025	1,180.2	1,187	1,187	1,229	1,176.5	523,611
September 26, 2025	1,226.5	1,178.7	1,178.7	1,230.4	1,170	353,561
September 25, 2025	1,275	1,228.4	1,228.4	1,282	1,220	297,652
September 24, 2025	1,260.1	1,278.8	1,278.8	1,300	1,254.5	457,820
September 23, 2025	1,265	1,266	1,266	1,273.9	1,249.8	259,488
September 22, 2025	1,265	1,265.6	1,265.6	1,272.8	1,251	160,807
September 19, 2025	1,290	1,268.9	1,268.9	1,290	1,256.4	449,269
September 18, 2025	1,282.9	1,278.7	1,278.7	1,308	1,268.2	174,042
September 17, 2025	1,285	1,276.9	1,276.9	1,292.1	1,257.6	302,925
September 16, 2025	1,300	1,295.6	1,295.6	1,311	1,286.4	72,674
September 15, 2025	1,307.6	1,295.1	1,295.1	1,307.6	1,284.9	164,434
September 12, 2025	1,299.9	1,302.8	1,302.8	1,312	1,296.6	177,988
September 11, 2025	1,285	1,290.2	1,290.2	1,303.9	1,279.6	130,379
September 10, 2025	1,266	1,278.2	1,278.2	1,286.3	1,260.4	97,788
September 09, 2025	1,273.2	1,254.3	1,254.3	1,275.5	1,250.4	67,139
September 08, 2025	1,265	1,267.3	1,267.3	1,284.9	1,256.9	133,657
September 05, 2025	1,250	1,261.2	1,261.2	1,273.5	1,250	74,510
September 04, 2025	1,261.9	1,250.9	1,250.9	1,276.5	1,245.1	105,334
September 03, 2025	1,238.1	1,261	1,261	1,265	1,230.7	210,087
September 02, 2025	1,233.4	1,246.7	1,246.7	1,257	1,225.7	207,591
September 01, 2025	1,218.9	1,225.6	1,225.6	1,232.9	1,212	215,034
August 29, 2025	1,245.2	1,218.6	1,218.6	1,249	1,208.5	400,448
August 28, 2025	1,296.9	1,243.1	1,243.1	1,297	1,236.1	210,080
August 26, 2025	1,329.1	1,294.5	1,294.5	1,341.5	1,288.2	364,330
August 25, 2025	1,313	1,330.4	1,330.4	1,375	1,310.1	667,252
August 22, 2025	1,279	1,307.4	1,307.4	1,322.7	1,276.6	313,791
August 21, 2025	1,269.3	1,279.4	1,279.4	1,288	1,254.6	254,766
August 20, 2025	1,278.4	1,259.2	1,259.2	1,289.9	1,252.2	166,825
August 19, 2025	1,257.8	1,269.5	1,269.5	1,284	1,250	127,241
August 18, 2025	1,270	1,256.9	1,256.9	1,292	1,248.6	197,687
August 14, 2025	1,233.2	1,251.9	1,251.9	1,263	1,225.1	266,150
August 13, 2025	1,237	1,233.2	1,233.2	1,246.3	1,220	199,339
August 12, 2025	1,269.6	1,237	1,237	1,269.9	1,231	270,459
August 11, 2025	1,215	1,282.2	1,282.2	1,292.9	1,215	1.6M
August 08, 2025	1,224	1,202.3	1,202.3	1,234.9	1,194	211,570
August 07, 2025	1,230	1,219.2	1,219.2	1,237.5	1,202.7	296,373
August 06, 2025	1,274.9	1,239.9	1,239.9	1,274.9	1,220	334,193
August 05, 2025	1,256.8	1,280	1,280	1,285	1,247.5	351,353
August 04, 2025	1,196	1,256.8	1,256.8	1,264.5	1,186.7	502,203
August 01, 2025	1,212	1,197.3	1,197.3	1,224.7	1,170.1	641,951
July 31, 2025	1,255	1,212	1,212	1,272.4	1,202.5	724,378
July 30, 2025	1,304.7	1,266.1	1,266.1	1,307	1,257.7	604,959
July 29, 2025	1,356	1,304.3	1,304.3	1,358.6	1,290.9	667,560
July 28, 2025	1,441	1,371.7	1,371.7	1,441	1,350.5	792,506
July 25, 2025	1,419	1,479	1,479	1,519	1,412.6	1.47M
July 24, 2025	1,407.6	1,415.9	1,415.9	1,423.5	1,401.1	148,529
July 23, 2025	1,399.4	1,407.6	1,407.6	1,413.4	1,374	259,868
July 22, 2025	1,377.8	1,393.4	1,393.4	1,409.7	1,375.2	360,154
July 21, 2025	1,365.5	1,374.4	1,374.4	1,392.1	1,361.5	133,049
July 18, 2025	1,391	1,365.5	1,365.5	1,392.2	1,352	328,923
July 17, 2025	1,418	1,393	1,393	1,423	1,386.6	125,420
July 16, 2025	1,423	1,411.7	1,411.7	1,460	1,407.3	310,281
July 15, 2025	1,389	1,426.2	1,426.2	1,442.1	1,385	279,990
July 14, 2025	1,385	1,384	1,384	1,456	1,363.7	687,356
July 11, 2025	1,374	1,385.9	1,385.9	1,404.3	1,343.9	341,834
July 10, 2025	1,395	1,373.9	1,373.9	1,448.7	1,363.6	2.13M
July 09, 2025	1,370	1,363.4	1,363.4	1,376.6	1,342.2	123,704

Home First Finance Company India Limited (HOMEFIRST.NS) NSE