Can Fin Homes Limited (BOM:511196)
India
· Delayed Price · Currency is INR 914.15
+5.30 (0.58%)
At close: Apr 27, 2026
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 913.75 | 942.55 | 896.50 | 914.15 | 914.15 | 0.58% | 27,723 |
| Apr 24, 2026 | 909.70 | 914.25 | 876.90 | 908.85 | 908.85 | 1.10% | 8,357 |
| Apr 23, 2026 | 900.60 | 914.85 | 887.45 | 899.00 | 899.00 | -1.42% | 7,581 |
| Apr 22, 2026 | 885.55 | 916.00 | 885.55 | 911.95 | 911.95 | 2.88% | 25,705 |
| Apr 21, 2026 | 879.00 | 916.00 | 879.00 | 886.40 | 886.40 | 1.80% | 25,067 |
| Apr 20, 2026 | 852.80 | 876.50 | 852.80 | 870.75 | 870.75 | 0.23% | 11,686 |
| Apr 17, 2026 | 858.95 | 871.15 | 853.35 | 868.75 | 868.75 | 1.18% | 5,097 |
| Apr 16, 2026 | 863.00 | 867.85 | 836.00 | 858.65 | 858.65 | 0.09% | 29,726 |
| Apr 15, 2026 | 845.05 | 863.00 | 845.05 | 857.85 | 857.85 | 1.87% | 7,056 |
| Apr 13, 2026 | 820.10 | 849.95 | 800.55 | 842.10 | 842.10 | -0.08% | 13,215 |
| Apr 10, 2026 | 842.95 | 851.70 | 840.35 | 842.75 | 842.75 | 0.08% | 6,017 |
| Apr 9, 2026 | 835.10 | 854.80 | 830.80 | 842.10 | 842.10 | 0.82% | 11,487 |
| Apr 8, 2026 | 844.95 | 844.95 | 826.00 | 835.25 | 835.25 | 2.03% | 10,309 |
| Apr 7, 2026 | 810.05 | 826.65 | 807.40 | 818.60 | 818.60 | 0.58% | 3,150 |
| Apr 6, 2026 | 810.45 | 819.90 | 800.00 | 813.85 | 813.85 | -1.04% | 13,150 |
| Apr 2, 2026 | 810.00 | 828.95 | 793.00 | 822.40 | 822.40 | 0.97% | 6,078 |
| Apr 1, 2026 | 793.70 | 832.85 | 793.70 | 814.50 | 814.50 | 2.63% | 12,268 |
| Mar 30, 2026 | 805.90 | 814.10 | 782.00 | 793.65 | 793.65 | -3.40% | 7,059 |
| Mar 27, 2026 | 827.85 | 837.65 | 811.95 | 821.60 | 821.60 | -1.19% | 6,740 |
| Mar 25, 2026 | 843.30 | 863.85 | 826.45 | 831.50 | 831.50 | -0.03% | 11,850 |
| Mar 24, 2026 | 846.65 | 846.65 | 816.75 | 831.75 | 831.75 | 0.99% | 9,042 |
| Mar 23, 2026 | 818.15 | 832.90 | 794.00 | 823.60 | 823.60 | 0.54% | 9,306 |
| Mar 20, 2026 | 830.05 | 845.00 | 815.10 | 819.20 | 819.20 | -0.53% | 7,677 |
| Mar 19, 2026 | 834.55 | 840.35 | 817.10 | 823.60 | 823.60 | -2.25% | 15,601 |
| Mar 18, 2026 | 832.10 | 887.80 | 831.20 | 842.55 | 842.55 | 1.70% | 19,036 |
| Mar 17, 2026 | 841.95 | 853.55 | 823.75 | 828.45 | 828.45 | -1.59% | 6,955 |
| Mar 16, 2026 | 815.50 | 847.65 | 792.90 | 841.85 | 841.85 | 3.28% | 7,550 |
| Mar 13, 2026 | 857.85 | 870.00 | 803.55 | 815.15 | 815.15 | -6.80% | 23,670 |
| Mar 12, 2026 | 863.40 | 883.65 | 838.20 | 874.65 | 874.65 | 1.09% | 7,591 |
| Mar 11, 2026 | 855.10 | 872.15 | 855.10 | 865.20 | 865.20 | 1.21% | 8,517 |
| Mar 10, 2026 | 818.10 | 859.75 | 816.10 | 854.85 | 854.85 | 5.08% | 7,988 |
| Mar 9, 2026 | 807.60 | 823.95 | 785.05 | 813.50 | 813.50 | -1.77% | 15,978 |
| Mar 6, 2026 | 834.75 | 849.00 | 825.00 | 828.15 | 828.15 | 0.19% | 6,173 |
| Mar 5, 2026 | 812.40 | 830.65 | 810.00 | 826.60 | 826.60 | 1.84% | 4,059 |
| Mar 4, 2026 | 803.20 | 835.85 | 800.00 | 811.65 | 811.65 | -1.30% | 17,545 |
| Mar 2, 2026 | 805.20 | 846.00 | 805.20 | 822.35 | 822.35 | -2.84% | 15,535 |
| Feb 27, 2026 | 884.00 | 884.00 | 836.35 | 846.35 | 846.35 | -4.61% | 29,979 |
| Feb 26, 2026 | 888.80 | 895.50 | 879.05 | 887.25 | 887.25 | -0.15% | 4,105 |
| Feb 25, 2026 | 883.75 | 894.00 | 883.75 | 888.60 | 888.60 | 0.65% | 2,722 |
| Feb 24, 2026 | 904.20 | 904.20 | 880.35 | 882.90 | 882.90 | -2.58% | 7,863 |
| Feb 23, 2026 | 888.90 | 911.00 | 887.00 | 906.25 | 906.25 | 2.01% | 9,490 |
| Feb 20, 2026 | 885.75 | 900.70 | 880.00 | 888.40 | 888.40 | -0.07% | 4,536 |
| Feb 19, 2026 | 905.85 | 908.15 | 886.10 | 889.00 | 889.00 | -1.55% | 4,073 |
| Feb 18, 2026 | 900.80 | 914.35 | 900.70 | 903.00 | 903.00 | 0.32% | 5,396 |
| Feb 17, 2026 | 903.95 | 904.65 | 891.40 | 900.15 | 900.15 | -0.34% | 4,247 |
| Feb 16, 2026 | 870.65 | 905.00 | 870.65 | 903.20 | 903.20 | 2.16% | 4,982 |
| Feb 13, 2026 | 878.55 | 887.90 | 858.25 | 884.10 | 884.10 | -0.48% | 21,692 |
| Feb 12, 2026 | 898.30 | 907.95 | 880.85 | 888.40 | 888.40 | -1.06% | 8,050 |
| Feb 11, 2026 | 916.00 | 923.45 | 885.65 | 897.90 | 897.90 | -1.89% | 6,296 |
| Feb 10, 2026 | 954.95 | 954.95 | 910.50 | 915.20 | 915.20 | -3.56% | 11,415 |
| Feb 9, 2026 | 940.10 | 956.10 | 940.10 | 948.95 | 948.95 | 2.24% | 4,704 |
| Feb 6, 2026 | 931.70 | 945.00 | 923.80 | 928.20 | 928.20 | -0.89% | 3,975 |
| Feb 5, 2026 | 936.00 | 949.35 | 931.20 | 936.50 | 936.50 | 0.19% | 2,426 |
| Feb 4, 2026 | 926.80 | 940.40 | 923.30 | 934.75 | 934.75 | 0.88% | 2,579 |
| Feb 3, 2026 | 955.70 | 955.70 | 922.55 | 926.60 | 926.60 | 2.19% | 6,773 |
| Feb 2, 2026 | 906.30 | 945.25 | 866.65 | 906.70 | 906.70 | 0.91% | 60,823 |
| Feb 1, 2026 | 936.95 | 936.95 | 892.35 | 898.50 | 898.50 | -3.15% | 4,228 |
| Jan 30, 2026 | 886.00 | 940.70 | 886.00 | 927.70 | 927.70 | 3.04% | 5,711 |
| Jan 29, 2026 | 910.00 | 913.90 | 894.20 | 900.35 | 900.35 | -0.46% | 5,860 |
| Jan 28, 2026 | 889.45 | 911.45 | 886.90 | 904.50 | 904.50 | 1.48% | 5,208 |
| Jan 27, 2026 | 895.95 | 898.65 | 873.00 | 891.30 | 891.30 | -0.86% | 15,349 |
| Jan 23, 2026 | 911.60 | 913.75 | 897.05 | 899.05 | 899.05 | -1.37% | 4,237 |
| Jan 22, 2026 | 885.05 | 918.25 | 885.05 | 911.50 | 911.50 | 1.45% | 8,098 |
| Jan 21, 2026 | 910.00 | 919.60 | 881.55 | 898.50 | 898.50 | -1.76% | 12,155 |
| Jan 20, 2026 | 942.05 | 963.70 | 908.10 | 914.60 | 914.60 | -2.55% | 21,939 |
| Jan 19, 2026 | 922.75 | 941.95 | 881.25 | 938.55 | 938.55 | 2.06% | 27,779 |
| Jan 16, 2026 | 918.00 | 930.20 | 912.90 | 919.65 | 919.65 | 0.24% | 10,193 |
| Jan 14, 2026 | 896.20 | 919.80 | 890.80 | 917.45 | 917.45 | 2.53% | 9,689 |
| Jan 13, 2026 | 894.05 | 898.20 | 880.00 | 894.85 | 894.85 | 0.81% | 4,961 |
| Jan 12, 2026 | 890.60 | 892.40 | 874.50 | 887.70 | 887.70 | -0.22% | 309,396 |
| Jan 9, 2026 | 895.15 | 914.90 | 881.05 | 889.70 | 889.70 | -0.61% | 13,022 |
| Jan 8, 2026 | 927.15 | 931.50 | 892.05 | 895.15 | 895.15 | -3.24% | 6,091 |
| Jan 7, 2026 | 945.15 | 948.15 | 919.25 | 925.10 | 925.10 | -2.61% | 10,194 |
| Jan 6, 2026 | 930.65 | 964.70 | 930.65 | 949.90 | 949.90 | 0.75% | 19,072 |
| Jan 5, 2026 | 930.05 | 959.20 | 928.95 | 942.85 | 942.85 | 0.40% | 9,747 |
| Jan 2, 2026 | 946.00 | 946.00 | 913.05 | 939.10 | 939.10 | 0.90% | 10,661 |
| Jan 1, 2026 | 925.30 | 949.00 | 919.35 | 930.70 | 930.70 | 0.04% | 12,974 |
| Dec 31, 2025 | 915.65 | 944.25 | 915.65 | 930.30 | 930.30 | 0.59% | 11,140 |
| Dec 30, 2025 | 895.00 | 936.60 | 895.00 | 924.85 | 924.85 | 2.75% | 10,157 |
| Dec 29, 2025 | 924.80 | 932.95 | 886.00 | 900.10 | 900.10 | -2.70% | 10,886 |
| Dec 26, 2025 | 946.55 | 970.00 | 917.45 | 925.05 | 925.05 | -2.28% | 27,688 |
| Dec 24, 2025 | 927.05 | 948.00 | 921.90 | 946.60 | 946.60 | 1.85% | 13,395 |
| Dec 23, 2025 | 942.10 | 942.85 | 922.00 | 929.45 | 929.45 | -1.29% | 12,143 |
| Dec 22, 2025 | 932.60 | 945.00 | 930.50 | 941.60 | 941.60 | 0.98% | 8,600 |
| Dec 19, 2025 | 910.90 | 939.00 | 906.25 | 932.50 | 932.50 | 1.07% | 8,862 |
| Dec 18, 2025 | 929.75 | 933.00 | 917.85 | 922.60 | 915.60 | -0.16% | 8,597 |
| Dec 17, 2025 | 919.00 | 928.10 | 915.50 | 924.10 | 917.09 | 0.90% | 3,468 |
| Dec 16, 2025 | 920.00 | 922.90 | 913.30 | 915.90 | 908.95 | -0.35% | 3,769 |
| Dec 15, 2025 | 912.90 | 928.10 | 912.90 | 919.10 | 912.13 | 0.81% | 5,612 |
| Dec 12, 2025 | 913.85 | 918.00 | 908.30 | 911.75 | 904.83 | 1.25% | 5,952 |
| Dec 11, 2025 | 902.50 | 916.00 | 894.50 | 900.45 | 893.62 | -0.17% | 4,083 |
| Dec 10, 2025 | 900.20 | 921.50 | 898.35 | 901.95 | 895.11 | -0.71% | 11,737 |
| Dec 9, 2025 | 908.45 | 922.00 | 891.60 | 908.40 | 901.51 | -0.45% | 6,792 |
| Dec 8, 2025 | 908.60 | 931.90 | 908.60 | 912.55 | 905.63 | 1.41% | 25,218 |
| Dec 5, 2025 | 892.55 | 908.00 | 888.55 | 899.85 | 893.02 | 0.61% | 14,166 |
| Dec 4, 2025 | 886.00 | 897.60 | 884.70 | 894.40 | 887.61 | 0.56% | 4,988 |
| Dec 3, 2025 | 912.10 | 932.50 | 882.00 | 889.45 | 882.70 | -1.29% | 20,660 |
| Dec 2, 2025 | 909.00 | 917.70 | 893.60 | 901.05 | 894.21 | -0.84% | 7,031 |
| Dec 1, 2025 | 884.55 | 912.65 | 882.45 | 908.65 | 901.76 | 2.72% | 15,466 |
| Nov 28, 2025 | 884.85 | 888.20 | 881.45 | 884.55 | 877.84 | -0.21% | 4,552 |