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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1,265	1,267.3	1,267.3	1,284.9	1,256.9	133,657
September 05, 2025	1,250	1,261.2	1,261.2	1,273.5	1,250	74,510
September 04, 2025	1,261.9	1,250.9	1,250.9	1,276.5	1,245.1	105,334
September 03, 2025	1,238.1	1,261	1,261	1,265	1,230.7	210,087
September 02, 2025	1,233.4	1,246.7	1,246.7	1,257	1,225.7	207,591
September 01, 2025	1,218.9	1,225.6	1,225.6	1,232.9	1,212	215,034
August 29, 2025	1,245.2	1,218.6	1,218.6	1,249	1,208.5	400,448
August 28, 2025	1,296.9	1,243.1	1,243.1	1,297	1,236.1	210,080
August 26, 2025	1,329.1	1,294.5	1,294.5	1,341.5	1,288.2	364,330
August 25, 2025	1,313	1,330.4	1,330.4	1,375	1,310.1	667,252
August 22, 2025	1,279	1,307.4	1,307.4	1,322.7	1,276.6	313,791
August 21, 2025	1,269.3	1,279.4	1,279.4	1,288	1,254.6	254,766
August 20, 2025	1,278.4	1,259.2	1,259.2	1,289.9	1,252.2	166,825
August 19, 2025	1,257.8	1,269.5	1,269.5	1,284	1,250	127,241
August 18, 2025	1,270	1,256.9	1,256.9	1,292	1,248.6	197,687
August 14, 2025	1,233.2	1,251.9	1,251.9	1,263	1,225.1	266,150
August 13, 2025	1,237	1,233.2	1,233.2	1,246.3	1,220	199,339
August 12, 2025	1,269.6	1,237	1,237	1,269.9	1,231	270,459
August 11, 2025	1,215	1,282.2	1,282.2	1,292.9	1,215	1.6M
August 08, 2025	1,224	1,202.3	1,202.3	1,234.9	1,194	211,570
August 07, 2025	1,230	1,219.2	1,219.2	1,237.5	1,202.7	296,373
August 06, 2025	1,274.9	1,239.9	1,239.9	1,274.9	1,220	334,193
August 05, 2025	1,256.8	1,280	1,280	1,285	1,247.5	351,353
August 04, 2025	1,196	1,256.8	1,256.8	1,264.5	1,186.7	502,203
August 01, 2025	1,212	1,197.3	1,197.3	1,224.7	1,170.1	641,951
July 31, 2025	1,255	1,212	1,212	1,272.4	1,202.5	724,378
July 30, 2025	1,304.7	1,266.1	1,266.1	1,307	1,257.7	604,959
July 29, 2025	1,356	1,304.3	1,304.3	1,358.6	1,290.9	667,560
July 28, 2025	1,441	1,371.7	1,371.7	1,441	1,350.5	792,506
July 25, 2025	1,419	1,479	1,479	1,519	1,412.6	1.47M
July 24, 2025	1,407.6	1,415.9	1,415.9	1,423.5	1,401.1	148,529
July 23, 2025	1,399.4	1,407.6	1,407.6	1,413.4	1,374	259,868
July 22, 2025	1,377.8	1,393.4	1,393.4	1,409.7	1,375.2	360,154
July 21, 2025	1,365.5	1,374.4	1,374.4	1,392.1	1,361.5	133,049
July 18, 2025	1,391	1,365.5	1,365.5	1,392.2	1,352	328,923
July 17, 2025	1,418	1,393	1,393	1,423	1,386.6	125,420
July 16, 2025	1,423	1,411.7	1,411.7	1,460	1,407.3	310,281
July 15, 2025	1,389	1,426.2	1,426.2	1,442.1	1,385	279,990
July 14, 2025	1,385	1,384	1,384	1,456	1,363.7	687,356
July 11, 2025	1,374	1,385.9	1,385.9	1,404.3	1,343.9	341,834
July 10, 2025	1,395	1,373.9	1,373.9	1,448.7	1,363.6	2.13M
July 09, 2025	1,370	1,363.4	1,363.4	1,376.6	1,342.2	123,704
July 08, 2025	1,388	1,369.7	1,369.7	1,398	1,355.4	140,720
July 07, 2025	1,355.6	1,394.6	1,394.6	1,401	1,320.2	356,124
July 04, 2025	1,352	1,355.6	1,355.6	1,364.2	1,340	98,261
July 03, 2025	1,349	1,361.1	1,361.1	1,368.9	1,340.5	186,252
July 02, 2025	1,330	1,352.1	1,352.1	1,368	1,312.5	413,453
July 01, 2025	1,376	1,320.1	1,320.1	1,379	1,302.1	499,930
June 30, 2025	1,469	1,378.5	1,378.5	1,473	1,371.3	485,643
June 27, 2025	1,397	1,473.9	1,473.9	1,510	1,326.7	913,840
June 26, 2025	1,385	1,387.3	1,387.3	1,399.9	1,360	266,150
June 25, 2025	1,342	1,378.9	1,378.9	1,390	1,342	313,908
June 24, 2025	1,309	1,340.7	1,340.7	1,363.4	1,305	827,599
June 23, 2025	1,300	1,303.5	1,303.5	1,315	1,274	332,256
June 20, 2025	1,290.5	1,292.8	1,292.8	1,304	1,255.1	507,444
June 19, 2025	1,280	1,289.5	1,289.5	1,302.3	1,275.1	365,780
June 18, 2025	1,280.9	1,283.2	1,283.2	1,299.1	1,264.8	264,329
June 17, 2025	1,277.8	1,279.1	1,279.1	1,287.9	1,250.5	196,368
June 16, 2025	1,261.4	1,277.8	1,277.8	1,303.8	1,245	298,840
June 13, 2025	1,227.4	1,267.9	1,267.9	1,276	1,210.1	307,055

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