Home First Finance Company India Limited (HOMEFIRST.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HOMEFIRST.NS Historical Return
If you invested ₹1000 in Home First Finance Company India Limited (HOMEFIRST.NS) since IPO date, it would be worth ₹2,412.52 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,166.38, while ₹1000 invested 1 year ago would be worth ₹912.57. This corresponds to total returns of 141.25%, 116.64%, -8.74%, respectively, with annualized returns of 17.56%, 16.71%, -8.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HOMEFIRST.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 1,210.1 | 1,222.7 | 1,222.7 | 1,229 | 1,196.7 | 144,207 |
| July 09, 2026 | 1,199 | 1,202.3 | 1,202.3 | 1,224.5 | 1,188 | 140,206 |
| July 08, 2026 | 1,202 | 1,199.8 | 1,199.8 | 1,212 | 1,191.2 | 777,920 |
| July 07, 2026 | 1,185.2 | 1,209.7 | 1,209.7 | 1,214.9 | 1,185.2 | 146,243 |
| July 06, 2026 | 1,208 | 1,191.1 | 1,191.1 | 1,223.5 | 1,182.1 | 117,957 |
| July 03, 2026 | 1,200 | 1,205.2 | 1,205.2 | 1,222 | 1,186.8 | 170,951 |
| July 02, 2026 | 1,197.6 | 1,201.1 | 1,201.1 | 1,217.3 | 1,180 | 243,679 |
| July 01, 2026 | 1,149 | 1,201.6 | 1,201.6 | 1,209.3 | 1,142.1 | 348,566 |
| June 30, 2026 | 1,171 | 1,139.4 | 1,139.4 | 1,174.6 | 1,135.3 | 119,007 |
| June 29, 2026 | 1,203.3 | 1,167.9 | 1,167.9 | 1,241.2 | 1,150.1 | 749,865 |
| June 25, 2026 | 1,170 | 1,191.7 | 1,191.7 | 1,208 | 1,146.5 | 514,918 |
| June 24, 2026 | 1,127.3 | 1,163.5 | 1,163.5 | 1,171.9 | 1,127.3 | 294,019 |
| June 23, 2026 | 1,158 | 1,124.3 | 1,124.3 | 1,158 | 1,103.8 | 126,610 |
| June 22, 2026 | 1,153.9 | 1,148.1 | 1,148.1 | 1,165.1 | 1,141.7 | 86,126 |
| June 19, 2026 | 1,152.6 | 1,153.9 | 1,153.9 | 1,165 | 1,137.8 | 176,136 |
| June 18, 2026 | 1,145.7 | 1,146.1 | 1,146.1 | 1,161 | 1,137.4 | 244,775 |
| June 17, 2026 | 1,142.9 | 1,145.7 | 1,145.7 | 1,153 | 1,130.6 | 175,908 |
| June 16, 2026 | 1,120.5 | 1,136 | 1,136 | 1,148 | 1,119.1 | 138,511 |
| June 15, 2026 | 1,132.9 | 1,115.5 | 1,115.5 | 1,149.8 | 1,101.9 | 190,899 |
| June 12, 2026 | 1,037.5 | 1,109.3 | 1,109.3 | 1,114.1 | 1,037.5 | 663,582 |
| June 11, 2026 | 1,046 | 1,029.7 | 1,029.7 | 1,049 | 1,018.5 | 133,398 |
| June 10, 2026 | 1,080 | 1,049.1 | 1,049.1 | 1,080.4 | 1,040 | 153,066 |
| June 09, 2026 | 1,046.7 | 1,080.1 | 1,080.1 | 1,084 | 1,046.7 | 232,188 |
| June 08, 2026 | 1,060.2 | 1,046.7 | 1,046.7 | 1,068 | 1,040 | 74,238 |
| June 05, 2026 | 1,051.3 | 1,078.9 | 1,078.9 | 1,087 | 1,051.3 | 192,409 |
| June 04, 2026 | 1,072.5 | 1,059.1 | 1,059.1 | 1,072.5 | 1,051 | 267,277 |
| June 03, 2026 | 1,059.9 | 1,064.4 | 1,064.4 | 1,071 | 1,058.6 | 107,349 |
| June 02, 2026 | 1,062.1 | 1,069.6 | 1,069.6 | 1,073.8 | 1,045.2 | 83,603 |
| June 01, 2026 | 1,067.9 | 1,076.1 | 1,076.1 | 1,085 | 1,063.1 | 179,284 |
| May 29, 2026 | 1,109.6 | 1,065.2 | 1,065.2 | 1,134.1 | 1,052.6 | 604,512 |
| May 27, 2026 | 1,087.9 | 1,117.9 | 1,117.9 | 1,128.6 | 1,087.9 | 180,358 |
| May 26, 2026 | 1,080.3 | 1,086.9 | 1,086.9 | 1,095 | 1,073 | 456,483 |
| May 25, 2026 | 1,075 | 1,080.1 | 1,080.1 | 1,101.8 | 1,064.5 | 176,367 |
| May 22, 2026 | 1,074.9 | 1,063.4 | 1,063.4 | 1,076.8 | 1,054.2 | 97,244 |
| May 21, 2026 | 1,087.5 | 1,072.4 | 1,072.4 | 1,089.2 | 1,065.2 | 155,590 |
| May 20, 2026 | 1,070 | 1,079.1 | 1,079.1 | 1,084.5 | 1,062 | 170,411 |
| May 19, 2026 | 1,066 | 1,076.4 | 1,076.4 | 1,086.3 | 1,055.2 | 121,418 |
| May 18, 2026 | 1,077.6 | 1,066 | 1,066 | 1,077.6 | 1,046.1 | 71,659 |
| May 15, 2026 | 1,099 | 1,075.8 | 1,075.8 | 1,110 | 1,065.6 | 155,090 |
| May 14, 2026 | 1,098.5 | 1,088.2 | 1,088.2 | 1,099.9 | 1,065 | 156,789 |
| May 13, 2026 | 1,100.1 | 1,094.7 | 1,094.7 | 1,108.2 | 1,086 | 185,654 |
| May 12, 2026 | 1,165 | 1,108.2 | 1,108.2 | 1,177.9 | 1,100.3 | 274,406 |
| May 11, 2026 | 1,200 | 1,171.3 | 1,171.3 | 1,200.3 | 1,153.2 | 210,428 |
| May 08, 2026 | 1,215 | 1,200.3 | 1,200.3 | 1,215.6 | 1,190 | 148,132 |
| May 07, 2026 | 1,228.1 | 1,217.5 | 1,217.5 | 1,238.9 | 1,150 | 804,057 |
| May 06, 2026 | 1,199 | 1,226.6 | 1,226.6 | 1,238.9 | 1,199 | 290,611 |
| May 05, 2026 | 1,177.1 | 1,186.9 | 1,186.9 | 1,192.6 | 1,157.1 | 132,114 |
| May 04, 2026 | 1,189.9 | 1,179.4 | 1,179.4 | 1,199 | 1,169.9 | 165,152 |
| April 30, 2026 | 1,165 | 1,161.7 | 1,161.7 | 1,169.95 | 1,135.75 | 222,837 |
| April 29, 2026 | 1,132.6 | 1,155.15 | 1,155.15 | 1,161.25 | 1,123.4 | 310,843 |
| April 28, 2026 | 1,163.05 | 1,123.6 | 1,123.6 | 1,174.75 | 1,121.15 | 141,432 |
| April 27, 2026 | 1,140.5 | 1,152.25 | 1,152.25 | 1,175 | 1,134 | 50,595 |
| April 24, 2026 | 1,149.95 | 1,136 | 1,136 | 1,168 | 1,131.25 | 85,304 |
| April 23, 2026 | 1,167.95 | 1,149.4 | 1,149.4 | 1,175.75 | 1,145.5 | 73,988 |
| April 22, 2026 | 1,175.05 | 1,173.7 | 1,173.7 | 1,184.6 | 1,162.55 | 94,129 |
| April 21, 2026 | 1,133.45 | 1,177.8 | 1,177.8 | 1,187 | 1,133.45 | 447,114 |
| April 20, 2026 | 1,128 | 1,122 | 1,122 | 1,135.15 | 1,114 | 284,531 |
| April 17, 2026 | 1,109.95 | 1,127.65 | 1,127.65 | 1,134 | 1,103.3 | 99,512 |
| April 16, 2026 | 1,102 | 1,108 | 1,108 | 1,118 | 1,092.7 | 216,998 |
| April 15, 2026 | 1,119 | 1,092.45 | 1,092.45 | 1,128.15 | 1,075.7 | 364,966 |
AD
