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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,150	1,160	1,160	1,173.3	1,135.3	80,230
February 19, 2026	1,184.1	1,156.6	1,156.6	1,185.3	1,150	67,693
February 18, 2026	1,183.2	1,179.9	1,179.9	1,194.1	1,173.6	112,444
February 17, 2026	1,169.3	1,180.3	1,180.3	1,191	1,157.3	106,364
February 16, 2026	1,170	1,169.1	1,169.1	1,190	1,164.1	117,960
February 13, 2026	1,182.7	1,179.3	1,179.3	1,198.9	1,168	137,748
February 12, 2026	1,178.1	1,187.5	1,187.5	1,197.5	1,167.9	183,852
February 11, 2026	1,182.1	1,177.3	1,177.3	1,203	1,171.1	319,270
February 10, 2026	1,173.1	1,178.4	1,178.4	1,198	1,173.1	143,982
February 09, 2026	1,179.8	1,169.7	1,169.7	1,206.1	1,165.7	328,991
February 06, 2026	1,155	1,174.8	1,174.8	1,177	1,145.4	88,412
February 05, 2026	1,180	1,161.4	1,161.4	1,182.5	1,150	126,022
February 04, 2026	1,150.2	1,188.2	1,188.2	1,196.5	1,143	146,224
February 03, 2026	1,196	1,162.6	1,162.6	1,210	1,150.1	417,628
February 02, 2026	1,117	1,130.4	1,130.4	1,144.7	1,111	223,335
February 01, 2026	1,180	1,119.1	1,119.1	1,185.4	1,114.4	124,616
January 30, 2026	1,210.9	1,178.7	1,178.7	1,223	1,172	416,944
January 29, 2026	1,188	1,229.2	1,229.2	1,240	1,176.8	647,452
January 28, 2026	1,242	1,190.9	1,190.9	1,242	1,152.1	1.66M
January 27, 2026	1,124	1,251.7	1,251.7	1,317.7	1,123.9	7.83M
January 23, 2026	1,068.6	1,112.8	1,112.8	1,124.7	1,055	3.11M
January 22, 2026	1,053.9	1,048.6	1,048.6	1,074.9	1,027.5	289,403
January 21, 2026	1,040.2	1,042.5	1,042.5	1,058.4	1,021.1	268,318
January 20, 2026	1,062.2	1,042	1,042	1,068	1,037.4	123,470
January 19, 2026	1,075.1	1,063.7	1,063.7	1,078.1	1,059.8	124,538
January 16, 2026	1,084.7	1,083.4	1,083.4	1,094.4	1,073.1	97,209
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

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