Can Fin Homes Limited (BOM:511196)
India
· Delayed Price · Currency is INR 894.40
+4.95 (0.56%)
At close: Dec 4, 2025
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 892.55 | 908.00 | 888.55 | 899.85 | 899.85 | 0.61% | 14,166 |
| Dec 4, 2025 | 886.00 | 897.60 | 884.70 | 894.40 | 894.40 | 0.56% | 4,988 |
| Dec 3, 2025 | 912.10 | 932.50 | 882.00 | 889.45 | 889.45 | -1.29% | 20,660 |
| Dec 2, 2025 | 909.00 | 917.70 | 893.60 | 901.05 | 901.05 | -0.84% | 7,031 |
| Dec 1, 2025 | 884.55 | 912.65 | 882.45 | 908.65 | 908.65 | 2.72% | 15,466 |
| Nov 28, 2025 | 884.85 | 888.20 | 881.45 | 884.55 | 884.55 | -0.21% | 4,552 |
| Nov 27, 2025 | 882.45 | 904.65 | 882.45 | 886.40 | 886.40 | -0.56% | 21,316 |
| Nov 26, 2025 | 886.95 | 906.25 | 883.25 | 891.35 | 891.35 | 0.95% | 211,038 |
| Nov 25, 2025 | 889.75 | 889.80 | 879.90 | 883.00 | 883.00 | -0.76% | 5,724 |
| Nov 24, 2025 | 885.55 | 894.00 | 883.00 | 889.75 | 889.75 | 0.54% | 17,911 |
| Nov 21, 2025 | 877.75 | 890.60 | 877.75 | 885.00 | 885.00 | 0.40% | 4,646 |
| Nov 20, 2025 | 892.30 | 898.00 | 879.50 | 881.45 | 881.45 | -1.01% | 10,979 |
| Nov 19, 2025 | 907.85 | 908.45 | 882.10 | 890.40 | 890.40 | -1.78% | 7,793 |
| Nov 18, 2025 | 897.35 | 925.00 | 897.35 | 906.55 | 906.55 | 1.69% | 39,671 |
| Nov 17, 2025 | 867.80 | 913.50 | 867.80 | 891.45 | 891.45 | 0.95% | 25,841 |
| Nov 14, 2025 | 859.95 | 895.00 | 859.95 | 883.05 | 883.05 | 2.09% | 16,294 |
| Nov 13, 2025 | 888.75 | 888.75 | 863.45 | 864.95 | 864.95 | -2.25% | 13,684 |
| Nov 12, 2025 | 899.95 | 908.95 | 880.00 | 884.90 | 884.90 | -1.01% | 10,487 |
| Nov 11, 2025 | 889.85 | 899.00 | 880.45 | 893.95 | 893.95 | 1.41% | 23,172 |
| Nov 10, 2025 | 864.15 | 884.00 | 864.15 | 881.50 | 881.50 | 0.01% | 11,856 |
| Nov 7, 2025 | 877.60 | 891.20 | 860.70 | 881.45 | 881.45 | 0.51% | 13,529 |
| Nov 6, 2025 | 862.00 | 881.95 | 854.75 | 877.00 | 877.00 | 1.81% | 6,957 |
| Nov 4, 2025 | 862.75 | 875.00 | 858.70 | 861.45 | 861.45 | -0.38% | 11,222 |
| Nov 3, 2025 | 887.95 | 887.95 | 860.90 | 864.70 | 864.70 | -0.31% | 5,329 |
| Oct 31, 2025 | 864.55 | 883.75 | 860.85 | 867.40 | 867.40 | -0.87% | 17,621 |
| Oct 30, 2025 | 863.50 | 878.70 | 858.05 | 875.00 | 875.00 | 1.36% | 19,906 |
| Oct 29, 2025 | 869.95 | 869.95 | 852.00 | 863.30 | 863.30 | -0.17% | 12,657 |
| Oct 28, 2025 | 855.85 | 867.55 | 855.85 | 864.75 | 864.75 | 1.10% | 10,258 |
| Oct 27, 2025 | 850.10 | 858.00 | 843.05 | 855.35 | 855.35 | 0.83% | 14,587 |
| Oct 24, 2025 | 852.00 | 860.00 | 838.70 | 848.35 | 848.35 | -0.64% | 14,006 |
| Oct 23, 2025 | 849.45 | 864.90 | 846.30 | 853.80 | 853.80 | 0.96% | 38,596 |
| Oct 21, 2025 | 839.00 | 858.70 | 834.10 | 845.70 | 845.70 | 0.85% | 25,610 |
| Oct 20, 2025 | 815.00 | 848.00 | 811.00 | 838.60 | 838.60 | 4.69% | 91,214 |
| Oct 17, 2025 | 802.75 | 806.45 | 796.40 | 801.05 | 801.05 | -0.45% | 7,168 |
| Oct 16, 2025 | 801.15 | 806.00 | 794.85 | 804.70 | 804.70 | 0.35% | 3,339 |
| Oct 15, 2025 | 775.05 | 803.95 | 775.05 | 801.90 | 801.90 | 2.15% | 9,075 |
| Oct 14, 2025 | 792.15 | 807.60 | 780.05 | 785.00 | 785.00 | -1.96% | 48,875 |
| Oct 13, 2025 | 781.20 | 805.45 | 781.20 | 800.70 | 800.70 | 0.81% | 12,355 |
| Oct 10, 2025 | 799.10 | 799.10 | 785.50 | 794.25 | 794.25 | 0.67% | 3,385 |
| Oct 9, 2025 | 790.30 | 798.00 | 788.20 | 789.00 | 789.00 | -0.54% | 4,005 |
| Oct 8, 2025 | 796.00 | 801.15 | 787.00 | 793.25 | 793.25 | -1.34% | 7,593 |
| Oct 7, 2025 | 798.40 | 806.95 | 792.40 | 804.00 | 804.00 | -0.07% | 12,783 |
| Oct 6, 2025 | 751.95 | 810.00 | 751.95 | 804.60 | 804.60 | 1.61% | 31,375 |
| Oct 3, 2025 | 783.05 | 795.95 | 780.60 | 791.85 | 791.85 | 0.99% | 58,286 |
| Oct 1, 2025 | 763.20 | 786.15 | 755.85 | 784.05 | 784.05 | 2.95% | 7,871 |
| Sep 30, 2025 | 750.25 | 766.40 | 748.60 | 761.60 | 761.60 | 1.42% | 5,033 |
| Sep 29, 2025 | 744.95 | 756.95 | 740.80 | 750.95 | 750.95 | 1.11% | 3,356 |
| Sep 26, 2025 | 752.00 | 763.15 | 738.95 | 742.70 | 742.70 | -2.60% | 5,894 |
| Sep 25, 2025 | 774.45 | 776.00 | 753.20 | 762.55 | 762.55 | -1.95% | 7,728 |
| Sep 24, 2025 | 787.00 | 791.65 | 772.25 | 777.70 | 777.70 | -0.29% | 6,964 |
| Sep 23, 2025 | 758.25 | 785.00 | 758.25 | 780.00 | 780.00 | 1.05% | 7,904 |
| Sep 22, 2025 | 774.65 | 781.15 | 769.35 | 771.90 | 771.90 | -0.22% | 2,501 |
| Sep 19, 2025 | 773.80 | 782.10 | 771.00 | 773.60 | 773.60 | -0.08% | 2,941 |
| Sep 18, 2025 | 780.75 | 784.00 | 771.50 | 774.20 | 774.20 | -0.74% | 3,324 |
| Sep 17, 2025 | 784.95 | 784.95 | 776.55 | 780.00 | 780.00 | 0.36% | 6,772 |
| Sep 16, 2025 | 753.05 | 782.65 | 753.05 | 777.20 | 777.20 | 3.38% | 14,650 |
| Sep 15, 2025 | 750.55 | 756.25 | 745.00 | 751.80 | 751.80 | 0.82% | 1,554 |
| Sep 12, 2025 | 742.30 | 756.25 | 734.05 | 745.65 | 745.65 | 0.76% | 2,859 |
| Sep 11, 2025 | 750.00 | 750.00 | 735.80 | 740.05 | 740.05 | -0.11% | 4,510 |
| Sep 10, 2025 | 743.95 | 748.10 | 736.50 | 740.90 | 740.90 | -0.20% | 7,232 |
| Sep 9, 2025 | 746.00 | 747.85 | 739.35 | 742.35 | 742.35 | -0.54% | 4,509 |
| Sep 8, 2025 | 752.00 | 753.20 | 743.25 | 746.35 | 746.35 | -1.22% | 4,587 |
| Sep 5, 2025 | 761.35 | 765.55 | 742.65 | 755.60 | 755.60 | -0.25% | 3,069 |
| Sep 4, 2025 | 766.00 | 774.65 | 753.25 | 757.50 | 757.50 | -0.93% | 2,955 |
| Sep 3, 2025 | 755.70 | 769.00 | 746.35 | 764.60 | 764.60 | 1.06% | 9,486 |
| Sep 2, 2025 | 725.00 | 761.75 | 721.10 | 756.55 | 756.55 | 5.19% | 15,647 |
| Sep 1, 2025 | 722.00 | 725.95 | 716.45 | 719.20 | 719.20 | 0.13% | 5,619 |
| Aug 29, 2025 | 754.90 | 754.90 | 709.05 | 718.30 | 718.30 | -1.00% | 5,357 |
| Aug 28, 2025 | 753.95 | 753.95 | 724.25 | 725.55 | 725.55 | -1.65% | 4,292 |
| Aug 26, 2025 | 764.00 | 767.10 | 732.80 | 737.70 | 737.70 | -3.85% | 9,343 |
| Aug 25, 2025 | 769.25 | 772.75 | 763.90 | 767.25 | 767.25 | -0.25% | 3,693 |
| Aug 22, 2025 | 788.00 | 788.00 | 766.40 | 769.20 | 769.20 | -1.72% | 5,986 |
| Aug 21, 2025 | 788.40 | 789.90 | 777.00 | 782.70 | 782.70 | 0.08% | 8,004 |
| Aug 20, 2025 | 766.05 | 784.00 | 766.00 | 782.05 | 782.05 | 1.74% | 12,133 |
| Aug 19, 2025 | 765.25 | 769.70 | 756.20 | 768.65 | 768.65 | 1.47% | 2,874 |
| Aug 18, 2025 | 773.80 | 773.80 | 753.65 | 757.55 | 757.55 | -0.16% | 5,599 |
| Aug 14, 2025 | 750.05 | 763.00 | 750.00 | 758.80 | 758.80 | 0.83% | 5,952 |
| Aug 13, 2025 | 751.95 | 755.25 | 740.75 | 752.55 | 752.55 | 1.16% | 4,416 |
| Aug 12, 2025 | 753.80 | 753.80 | 739.25 | 743.95 | 743.95 | -1.31% | 1,815 |
| Aug 11, 2025 | 740.45 | 757.45 | 740.45 | 753.80 | 753.80 | 1.13% | 5,432 |
| Aug 8, 2025 | 738.05 | 752.00 | 734.75 | 745.35 | 745.35 | 0.39% | 15,648 |
| Aug 7, 2025 | 745.15 | 745.35 | 736.00 | 742.45 | 742.45 | -0.21% | 2,585 |
| Aug 6, 2025 | 750.65 | 760.00 | 742.65 | 744.00 | 744.00 | -1.63% | 2,822 |
| Aug 5, 2025 | 762.45 | 762.45 | 746.25 | 756.30 | 756.30 | -0.14% | 7,133 |
| Aug 4, 2025 | 749.55 | 758.70 | 738.55 | 757.35 | 757.35 | 2.34% | 5,070 |
| Aug 1, 2025 | 751.50 | 756.20 | 737.35 | 740.00 | 740.00 | -1.61% | 13,735 |
| Jul 31, 2025 | 726.45 | 756.70 | 726.45 | 752.10 | 752.10 | 1.81% | 109,676 |
| Jul 30, 2025 | 748.55 | 755.70 | 736.60 | 738.75 | 738.75 | -1.22% | 17,819 |
| Jul 29, 2025 | 766.50 | 766.50 | 744.10 | 747.90 | 747.90 | -2.43% | 15,387 |
| Jul 28, 2025 | 771.50 | 779.00 | 750.45 | 766.50 | 766.50 | -1.15% | 9,790 |
| Jul 25, 2025 | 776.40 | 780.00 | 769.00 | 775.40 | 775.40 | 0.37% | 6,776 |
| Jul 24, 2025 | 788.00 | 790.45 | 768.00 | 772.55 | 772.55 | -1.84% | 7,470 |
| Jul 23, 2025 | 799.50 | 799.50 | 786.00 | 787.00 | 787.00 | -1.56% | 9,741 |
| Jul 22, 2025 | 813.35 | 822.40 | 793.35 | 799.50 | 799.50 | -1.63% | 13,764 |
| Jul 21, 2025 | 809.15 | 814.00 | 800.45 | 812.75 | 812.75 | -0.44% | 3,984 |
| Jul 18, 2025 | 817.05 | 821.55 | 805.80 | 816.35 | 816.35 | -0.25% | 3,528 |
| Jul 17, 2025 | 817.85 | 823.80 | 807.85 | 818.40 | 818.40 | 0.93% | 8,815 |
| Jul 16, 2025 | 802.30 | 814.60 | 793.00 | 810.85 | 810.85 | 1.74% | 13,673 |
| Jul 15, 2025 | 804.95 | 805.50 | 796.05 | 797.00 | 797.00 | - | 5,703 |
| Jul 14, 2025 | 790.00 | 802.05 | 790.00 | 797.00 | 797.00 | 0.28% | 7,534 |