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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	1,261.9	1,243.1	1,243.1	1,276.8	1,235.1	165,517
October 15, 2025	1,230	1,263.1	1,263.1	1,278	1,220.7	411,316
October 14, 2025	1,219.7	1,220.7	1,220.7	1,234.3	1,212.2	142,029
October 13, 2025	1,223.4	1,219.7	1,219.7	1,233.3	1,216	54,752
October 10, 2025	1,206.6	1,222.6	1,222.6	1,227.6	1,206.6	118,781
October 09, 2025	1,215.8	1,206.2	1,206.2	1,226.6	1,199.2	112,794
October 08, 2025	1,213	1,219.1	1,219.1	1,232.4	1,207	228,066
October 07, 2025	1,229.5	1,209.9	1,209.9	1,236	1,206	332,562
October 06, 2025	1,260	1,228.6	1,228.6	1,260	1,220.1	139,558
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

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