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 ₹1,913.97 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,544.89, while ₹1000 invested 1 year ago would be worth ₹824.56. This corresponds to total returns of 91.4%, 54.49%, -17.54%, respectively, with annualized returns of 12%, 9.09%, -17.54%.
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 |
|---|---|---|---|---|---|---|
| October 23, 2026 | 1,020 | 1,002 | 1,002 | 1,021 | 981.1 | 112,822 |
| October 22, 2026 | 1,031.9 | 1,021.3 | 1,021.3 | 1,037.1 | 1,015.3 | 87,979 |
| October 21, 2026 | 1,058.9 | 1,039.2 | 1,039.2 | 1,058.9 | 1,012.7 | 210,734 |
| October 19, 2026 | 1,096.3 | 1,055.2 | 1,055.2 | 1,096.6 | 1,052 | 326,036 |
| October 16, 2026 | 1,111.9 | 1,099.8 | 1,099.8 | 1,120.6 | 1,091.1 | 57,391 |
| October 15, 2026 | 1,100.1 | 1,112.7 | 1,112.7 | 1,125 | 1,094.1 | 167,315 |
| October 14, 2026 | 1,093.9 | 1,104.3 | 1,104.3 | 1,109.9 | 1,085.1 | 172,792 |
| October 13, 2026 | 1,076.2 | 1,093.9 | 1,093.9 | 1,098.4 | 1,063.2 | 53,841 |
| October 12, 2026 | 1,076.6 | 1,076.9 | 1,076.9 | 1,095 | 1,062.8 | 73,702 |
| October 09, 2026 | 1,072 | 1,076.6 | 1,076.6 | 1,097.7 | 1,070.6 | 105,101 |
| October 08, 2026 | 1,086.2 | 1,071.9 | 1,071.9 | 1,087 | 1,054 | 119,792 |
| October 07, 2026 | 1,098.4 | 1,087.9 | 1,087.9 | 1,128.9 | 1,081.3 | 154,717 |
| October 06, 2026 | 1,091.3 | 1,111.5 | 1,111.5 | 1,118 | 1,091.3 | 212,389 |
| October 05, 2026 | 1,122.6 | 1,096.2 | 1,096.2 | 1,122.6 | 1,075.1 | 379,744 |
| October 01, 2026 | 1,102.8 | 1,125.7 | 1,125.7 | 1,129 | 1,084.2 | 187,766 |
| September 30, 2026 | 1,094.4 | 1,104.8 | 1,104.8 | 1,136.9 | 1,094.4 | 255,917 |
| September 29, 2026 | 1,094 | 1,094.4 | 1,094.4 | 1,109.2 | 1,057.2 | 190,925 |
| September 28, 2026 | 1,105 | 1,094 | 1,094 | 1,114.5 | 1,081.6 | 201,185 |
| September 25, 2026 | 1,133.5 | 1,123.1 | 1,123.1 | 1,133.5 | 1,097.3 | 640,868 |
| September 24, 2026 | 1,207.2 | 1,157.5 | 1,157.5 | 1,207.2 | 1,153.3 | 89,682 |
| September 23, 2026 | 1,200.4 | 1,205.8 | 1,205.8 | 1,217.3 | 1,198 | 41,298 |
| September 22, 2026 | 1,255 | 1,216 | 1,216 | 1,255 | 1,190 | 308,930 |
| September 21, 2026 | 1,250 | 1,257.7 | 1,257.7 | 1,273.9 | 1,226.1 | 492,496 |
| September 18, 2026 | 1,165 | 1,241.3 | 1,241.3 | 1,265 | 1,158.2 | 873,234 |
| September 17, 2026 | 1,166 | 1,173.3 | 1,173.3 | 1,177 | 1,163.4 | 175,307 |
| September 16, 2026 | 1,175.3 | 1,175.9 | 1,175.9 | 1,187 | 1,155.8 | 144,364 |
| September 15, 2026 | 1,184.4 | 1,175.3 | 1,175.3 | 1,194.9 | 1,170.8 | 137,211 |
| September 11, 2026 | 1,195 | 1,184.5 | 1,184.5 | 1,195 | 1,100.6 | 435,329 |
| September 10, 2026 | 1,202.3 | 1,209.4 | 1,209.4 | 1,214.8 | 1,196.4 | 168,650 |
| September 09, 2026 | 1,231 | 1,202.3 | 1,202.3 | 1,231 | 1,190.5 | 156,030 |
| September 08, 2026 | 1,245.1 | 1,237.1 | 1,237.1 | 1,248.1 | 1,225.5 | 560,479 |
| September 07, 2026 | 1,209.6 | 1,233.7 | 1,233.7 | 1,244.9 | 1,206.1 | 315,751 |
| September 04, 2026 | 1,201.4 | 1,210.1 | 1,210.1 | 1,229 | 1,196 | 128,463 |
| September 03, 2026 | 1,197.1 | 1,201.4 | 1,201.4 | 1,218 | 1,187.9 | 114,634 |
| September 02, 2026 | 1,187 | 1,196.7 | 1,196.7 | 1,199 | 1,153.9 | 125,774 |
| September 01, 2026 | 1,160 | 1,182.8 | 1,182.8 | 1,188.9 | 1,151.9 | 112,147 |
| August 31, 2026 | 1,189.8 | 1,164.7 | 1,164.7 | 1,193.9 | 1,158.5 | 220,015 |
| August 28, 2026 | 1,200 | 1,198.3 | 1,198.3 | 1,205 | 1,188.3 | 89,903 |
| August 27, 2026 | 1,184 | 1,200.2 | 1,200.2 | 1,204.3 | 1,183 | 118,555 |
| August 26, 2026 | 1,191 | 1,183.7 | 1,183.7 | 1,206 | 1,179.2 | 90,856 |
| August 25, 2026 | 1,193 | 1,191.3 | 1,191.3 | 1,195 | 1,176 | 97,446 |
| August 24, 2026 | 1,187.9 | 1,192.9 | 1,192.9 | 1,204 | 1,176 | 131,256 |
| August 21, 2026 | 1,187.7 | 1,193.7 | 1,193.7 | 1,227.9 | 1,178.1 | 233,490 |
| August 20, 2026 | 1,184.8 | 1,187.4 | 1,187.4 | 1,193.8 | 1,177.9 | 75,380 |
| August 19, 2026 | 1,177.1 | 1,184.4 | 1,184.4 | 1,191.7 | 1,174.6 | 106,801 |
| August 18, 2026 | 1,181 | 1,177.1 | 1,177.1 | 1,184.2 | 1,170 | 280,836 |
| August 17, 2026 | 1,173.1 | 1,179.9 | 1,179.9 | 1,185 | 1,168.2 | 38,156 |
| August 14, 2026 | 1,176.4 | 1,176.5 | 1,176.5 | 1,187.9 | 1,162.8 | 72,034 |
| August 13, 2026 | 1,181.2 | 1,175.3 | 1,175.3 | 1,196.4 | 1,170.4 | 113,562 |
| August 12, 2026 | 1,173.7 | 1,181.2 | 1,181.2 | 1,187 | 1,167.3 | 91,839 |
| August 11, 2026 | 1,180.1 | 1,176 | 1,176 | 1,189.6 | 1,170.1 | 48,476 |
| August 10, 2026 | 1,194 | 1,181.6 | 1,181.6 | 1,199.6 | 1,177.3 | 80,983 |
| August 07, 2026 | 1,190 | 1,193.8 | 1,193.8 | 1,196.2 | 1,182.7 | 174,782 |
| August 06, 2026 | 1,188.2 | 1,191.1 | 1,191.1 | 1,196 | 1,182.3 | 57,718 |
| August 05, 2026 | 1,175.2 | 1,186.9 | 1,186.9 | 1,192 | 1,172.9 | 139,494 |
| August 04, 2026 | 1,166 | 1,169.7 | 1,169.7 | 1,177.8 | 1,156 | 102,458 |
| August 03, 2026 | 1,193.5 | 1,170.2 | 1,170.2 | 1,220 | 1,168 | 114,585 |
| July 31, 2026 | 1,189.5 | 1,189 | 1,189 | 1,214 | 1,170.6 | 290,248 |
| July 30, 2026 | 1,182.5 | 1,188.2 | 1,188.2 | 1,203.1 | 1,169 | 180,202 |
| July 29, 2026 | 1,188.2 | 1,174.5 | 1,174.5 | 1,201.8 | 1,150 | 229,658 |
AD
