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 ₹2,262.57 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,081.91, while ₹1000 invested 1 year ago would be worth ₹909.2. This corresponds to total returns of 126.26%, 108.19%, -9.08%, respectively, with annualized returns of 15.66%, 15.8%, -9.08%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 1,195 | 1,181 | 1,181 | 1,226.3 | 1,161.6 | 381,565 |
| July 27, 2026 | 1,191.6 | 1,182.5 | 1,182.5 | 1,220.1 | 1,175 | 149,218 |
| July 24, 2026 | 1,192 | 1,174 | 1,174 | 1,194.2 | 1,155 | 259,606 |
| July 23, 2026 | 1,223.3 | 1,202.3 | 1,202.3 | 1,223.3 | 1,175.1 | 247,092 |
| July 22, 2026 | 1,280.1 | 1,224.1 | 1,224.1 | 1,289.6 | 1,221.1 | 151,795 |
| July 21, 2026 | 1,279.9 | 1,280.1 | 1,280.1 | 1,287.5 | 1,260.1 | 306,205 |
| July 20, 2026 | 1,241 | 1,273.2 | 1,273.2 | 1,289.6 | 1,235.1 | 226,587 |
| July 17, 2026 | 1,222 | 1,241.8 | 1,241.8 | 1,250.1 | 1,217.6 | 66,355 |
| July 16, 2026 | 1,248 | 1,224.9 | 1,224.9 | 1,250.2 | 1,214.1 | 116,757 |
| July 15, 2026 | 1,225 | 1,247.1 | 1,247.1 | 1,250.6 | 1,214.6 | 107,069 |
| July 14, 2026 | 1,265 | 1,223.1 | 1,223.1 | 1,268.4 | 1,221.1 | 160,776 |
| July 13, 2026 | 1,215 | 1,261 | 1,261 | 1,284.9 | 1,211.2 | 438,646 |
| 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 |
AD
