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

1,067.00

-9.09998(-0.85%)

Updated at June 02 03:04PM

Currency In INR

HOMEFIRST.NS Historical Return

If you invested ₹1000 in Home First Finance Company India Limited (HOMEFIRST.NS) since IPO date, it would be worth ₹2,038.13 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,907.06, while ₹1000 invested 1 year ago would be worth ₹844.95. This corresponds to total returns of 103.81%, 90.71%, -15.51%, respectively, with annualized returns of 14.29%, 13.77%, -15.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HOMEFIRST.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	1,051.2	1,093.4	1,093.4	1,101.8	1,045.25	211,140
April 10, 2026	1,070	1,088.35	1,088.35	1,111.8	1,055.05	265,346
April 09, 2026	1,061.7	1,059.8	1,059.8	1,067.35	1,025	113,835
April 08, 2026	1,050	1,061.4	1,061.4	1,068.9	1,026.1	278,156
April 07, 2026	978.65	1,000.5	1,000.5	1,005	974	209,552
April 06, 2026	974.8	978.65	978.65	980.7	948.65	113,607
April 02, 2026	935	959.25	959.25	964.15	921.35	247,952
April 01, 2026	930	950.45	950.45	954	923.5	280,215
March 30, 2026	915.7	904.8	904.8	925	893.7	361,641
March 27, 2026	942	929.7	929.7	947.8	920.9	224,989
March 25, 2026	930	948	948	960.6	925.6	354,780
March 24, 2026	920.1	929.5	929.5	932.9	897	281,284
March 23, 2026	932.1	905.2	905.2	932.1	894	323,844
March 20, 2026	-1	-1	936	-1	-1	0
March 19, 2026	970	959.6	959.6	984.4	955.3	384,589
March 18, 2026	988	983.7	983.7	999	968	1.14M
March 17, 2026	993.8	985.2	985.2	1,007.8	982	663,292
March 16, 2026	982.8	989.2	989.2	1,007.9	977.5	400,735
March 13, 2026	994.1	987.7	987.7	999.4	978.1	345,830
March 12, 2026	1,053	1,002.6	1,002.6	1,053	1,000	483,535
March 11, 2026	1,078.4	1,053.2	1,053.2	1,087.6	1,050	125,510
March 10, 2026	1,057	1,078.3	1,078.3	1,115.2	1,038	552,907
March 09, 2026	1,028	1,038.9	1,038.9	1,046.9	1,013.7	279,142
March 06, 2026	1,042.9	1,046.9	1,046.9	1,068.3	1,039.9	625,674
March 05, 2026	1,074.4	1,042.9	1,042.9	1,087	1,032.7	646,244
March 04, 2026	-1	-1	1,074.4	-1	-1	0
March 02, 2026	1,031	1,096.8	1,096.8	1,116.9	1,024.1	1.24M