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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,086.3	1,082.6	1,082.6	1,090.6	1,077	82,449
January 13, 2026	1,068.4	1,091.7	1,091.7	1,098.9	1,065.9	330,864
January 12, 2026	1,028.5	1,062.2	1,062.2	1,064.6	1,025.7	263,289
January 09, 2026	1,038.6	1,026.1	1,026.1	1,040	1,013	357,689
January 08, 2026	1,060	1,037.1	1,037.1	1,072	1,027.2	234,135
January 07, 2026	1,074.3	1,058.8	1,058.8	1,074.3	1,048.2	396,276
January 06, 2026	1,093.6	1,070.3	1,070.3	1,095.9	1,066	739,556
January 05, 2026	1,109.1	1,092.8	1,092.8	1,110.3	1,086.6	286,143
January 02, 2026	1,102.5	1,105.1	1,105.1	1,122	1,098.8	140,546
January 01, 2026	1,105	1,100.8	1,100.8	1,124.7	1,098.6	82,098
December 31, 2025	1,114.9	1,102.2	1,102.2	1,116.1	1,091	171,279
December 30, 2025	1,108	1,103.9	1,103.9	1,125	1,089	495,518
December 29, 2025	1,115.5	1,110.5	1,110.5	1,117.8	1,104.4	85,111
December 26, 2025	1,128.6	1,115.5	1,115.5	1,135.8	1,111.5	100,082
December 24, 2025	1,126.2	1,124.2	1,125	1,141.4	1,121.5	155,709
December 23, 2025	1,110	1,126.2	1,126.2	1,134.4	1,110	224,261
December 22, 2025	1,155.2	1,113.6	1,113.6	1,155.2	1,110	258,539
December 19, 2025	1,156.1	1,149.8	1,149.8	1,178	1,113.2	589,222
December 18, 2025	1,162.6	1,155.7	1,155.7	1,162.6	1,131.6	69,364
December 17, 2025	1,169.1	1,160	1,160	1,185.4	1,155.6	70,106
December 16, 2025	1,186	1,181.6	1,181.6	1,195.4	1,162	134,240
December 15, 2025	1,178.8	1,188	1,188	1,193.3	1,172.9	118,802
December 12, 2025	1,179.5	1,174.6	1,174.6	1,189.5	1,162.5	170,392
December 11, 2025	1,186.5	1,188.3	1,188.3	1,194.9	1,168.5	152,586
December 10, 2025	1,179.8	1,187.2	1,187.2	1,197.9	1,162.4	269,524
December 09, 2025	1,124.2	1,161.5	1,161.5	1,168	1,104.2	247,141
December 08, 2025	1,125.1	1,118.2	1,118.2	1,140	1,093	618,770
December 05, 2025	1,084.9	1,094.1	1,094.1	1,113.7	1,078	384,766
December 04, 2025	1,096.5	1,084.9	1,084.9	1,097.4	1,075.6	97,149
December 03, 2025	1,097.3	1,090.7	1,090.7	1,106.9	1,088	157,900
December 02, 2025	1,114.6	1,092	1,092	1,114.6	1,088	167,779
December 01, 2025	1,122.1	1,109.1	1,109.1	1,122.1	1,103.6	160,022
November 28, 2025	1,111.8	1,111	1,111	1,121.6	1,101.9	293,433
November 27, 2025	1,129.9	1,106.2	1,106.2	1,139.9	1,103	131,627
November 26, 2025	1,125	1,129.9	1,129.9	1,150.6	1,112.1	117,159
November 25, 2025	1,135	1,120.2	1,120.2	1,164	1,109.1	375,926
November 24, 2025	1,161.1	1,134.1	1,134.1	1,181.2	1,118.7	121,359
November 21, 2025	1,186.1	1,170.5	1,170.5	1,186.1	1,165.6	233,005
November 19, 2025	1,195	1,191.8	1,191.8	1,206.2	1,189	336,205
November 18, 2025	1,235	1,197.7	1,197.7	1,236	1,193	239,173
November 17, 2025	1,200	1,230.3	1,230.3	1,237.9	1,180.1	324,560
November 14, 2025	1,165.7	1,200.3	1,200.3	1,203.9	1,159.7	210,379
November 13, 2025	1,152.5	1,169.5	1,169.5	1,177.3	1,136.2	271,179
November 12, 2025	1,161	1,150.7	1,150.7	1,169	1,135.9	151,271
November 11, 2025	1,176.7	1,174.5	1,174.5	1,179.8	1,148.1	132,819
November 10, 2025	1,131	1,175.8	1,175.8	1,178.4	1,125	245,509
November 07, 2025	1,141	1,132	1,132	1,145.9	1,111.1	281,753
November 06, 2025	1,220	1,136	1,136	1,220	1,085.2	1.77M
November 04, 2025	1,274.8	1,195.9	1,195.9	1,274.8	1,188.5	411,086
November 03, 2025	1,214	1,254.7	1,254.7	1,259	1,195.6	341,110
October 31, 2025	1,209.4	1,195.1	1,195.1	1,218	1,188.7	92,171
October 30, 2025	1,212.9	1,209.4	1,209.4	1,218.9	1,197.6	104,051
October 29, 2025	1,205.1	1,212	1,212	1,218	1,176.1	284,299
October 28, 2025	1,201.8	1,203.3	1,203.3	1,215.4	1,198	124,337
October 27, 2025	1,222	1,212.1	1,212.1	1,226.1	1,210.1	106,089
October 24, 2025	1,219.6	1,215.2	1,215.2	1,232.4	1,211	64,565
October 23, 2025	1,252.1	1,217.7	1,217.7	1,256.3	1,205	167,794
October 21, 2025	1,229.2	1,253	1,253	1,260	1,229.2	36,649
October 20, 2025	1,213	1,225.3	1,225.3	1,235.6	1,202	477,051
October 17, 2025	1,246	1,213.9	1,213.9	1,249.2	1,208.1	68,616

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