Home First Finance Company India Limited (NSE:HOMEFIRST)
India
· Delayed Price · Currency is INR 1,046.90
+4.00 (0.38%)
At close: Mar 6, 2026
NSE:HOMEFIRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,042.90 | 1,068.30 | 1,039.90 | 1,046.90 | 1,046.90 | 0.38% | 625,653 |
| Mar 5, 2026 | 1,074.40 | 1,087.00 | 1,032.70 | 1,042.90 | 1,042.90 | -2.93% | 646,097 |
| Mar 4, 2026 | 1,075.00 | 1,105.20 | 1,067.10 | 1,074.40 | 1,074.40 | -2.04% | 463,404 |
| Mar 2, 2026 | 1,031.00 | 1,116.90 | 1,024.10 | 1,096.80 | 1,096.80 | 1.26% | 1,244,080 |
| Feb 27, 2026 | 1,170.00 | 1,171.00 | 1,072.30 | 1,083.10 | 1,083.10 | -7.98% | 933,839 |
| Feb 26, 2026 | 1,184.90 | 1,198.00 | 1,170.20 | 1,177.00 | 1,177.00 | -5.67% | 7,005,745 |
| Feb 25, 2026 | 1,210.00 | 1,260.00 | 1,205.10 | 1,247.80 | 1,247.80 | 3.54% | 389,119 |
| Feb 24, 2026 | 1,172.30 | 1,209.50 | 1,148.00 | 1,205.10 | 1,205.10 | 2.67% | 241,109 |
| Feb 23, 2026 | 1,169.00 | 1,180.00 | 1,160.10 | 1,173.80 | 1,173.80 | 1.19% | 70,379 |
| Feb 20, 2026 | 1,150.00 | 1,173.30 | 1,135.30 | 1,160.00 | 1,160.00 | 0.29% | 80,214 |
| Feb 19, 2026 | 1,184.10 | 1,185.30 | 1,150.00 | 1,156.60 | 1,156.60 | -1.97% | 67,693 |
| Feb 18, 2026 | 1,183.20 | 1,194.10 | 1,173.60 | 1,179.90 | 1,179.90 | -0.03% | 112,404 |
| Feb 17, 2026 | 1,169.30 | 1,191.00 | 1,157.30 | 1,180.30 | 1,180.30 | 0.96% | 106,346 |
| Feb 16, 2026 | 1,170.00 | 1,190.00 | 1,164.10 | 1,169.10 | 1,169.10 | -0.86% | 117,644 |
| Feb 13, 2026 | 1,182.70 | 1,198.90 | 1,168.00 | 1,179.30 | 1,179.30 | -0.69% | 137,740 |
| Feb 12, 2026 | 1,178.10 | 1,197.50 | 1,167.90 | 1,187.50 | 1,187.50 | 0.87% | 183,848 |
| Feb 11, 2026 | 1,182.10 | 1,203.00 | 1,171.10 | 1,177.30 | 1,177.30 | -0.09% | 319,230 |
| Feb 10, 2026 | 1,173.10 | 1,198.00 | 1,173.10 | 1,178.40 | 1,178.40 | 0.74% | 143,970 |
| Feb 9, 2026 | 1,179.80 | 1,206.10 | 1,165.70 | 1,169.70 | 1,169.70 | -0.43% | 328,966 |
| Feb 6, 2026 | 1,155.00 | 1,177.00 | 1,145.40 | 1,174.80 | 1,174.80 | 1.15% | 88,321 |
| Feb 5, 2026 | 1,180.00 | 1,182.50 | 1,150.00 | 1,161.40 | 1,161.40 | -2.26% | 126,022 |
| Feb 4, 2026 | 1,150.20 | 1,196.50 | 1,143.00 | 1,188.20 | 1,188.20 | 2.20% | 146,224 |
| Feb 3, 2026 | 1,196.00 | 1,210.00 | 1,150.10 | 1,162.60 | 1,162.60 | 2.85% | 417,533 |
| Feb 2, 2026 | 1,117.00 | 1,144.70 | 1,111.00 | 1,130.40 | 1,130.40 | 1.01% | 223,335 |
| Feb 1, 2026 | 1,180.00 | 1,185.40 | 1,114.40 | 1,119.10 | 1,119.10 | -5.06% | 124,616 |
| Jan 30, 2026 | 1,210.90 | 1,223.00 | 1,172.00 | 1,178.70 | 1,178.70 | -4.11% | 416,944 |
| Jan 29, 2026 | 1,188.00 | 1,240.00 | 1,176.80 | 1,229.20 | 1,229.20 | 3.22% | 647,452 |
| Jan 28, 2026 | 1,242.00 | 1,242.00 | 1,152.10 | 1,190.90 | 1,190.90 | -4.86% | 1,659,560 |
| Jan 27, 2026 | 1,124.00 | 1,317.70 | 1,123.90 | 1,251.70 | 1,251.70 | 12.48% | 7,833,187 |
| Jan 23, 2026 | 1,068.60 | 1,124.70 | 1,055.00 | 1,112.80 | 1,112.80 | 6.12% | 3,109,946 |
| Jan 22, 2026 | 1,053.90 | 1,074.90 | 1,027.50 | 1,048.60 | 1,048.60 | 0.59% | 289,403 |
| Jan 21, 2026 | 1,040.20 | 1,058.40 | 1,021.10 | 1,042.50 | 1,042.50 | 0.05% | 268,299 |
| Jan 20, 2026 | 1,062.20 | 1,068.00 | 1,037.40 | 1,042.00 | 1,042.00 | -2.04% | 123,470 |
| Jan 19, 2026 | 1,075.10 | 1,078.10 | 1,059.80 | 1,063.70 | 1,063.70 | -1.82% | 124,536 |
| Jan 16, 2026 | 1,084.70 | 1,094.40 | 1,073.10 | 1,083.40 | 1,083.40 | 0.07% | 97,209 |
| Jan 14, 2026 | 1,086.30 | 1,090.60 | 1,077.00 | 1,082.60 | 1,082.60 | -0.83% | 82,437 |
| Jan 13, 2026 | 1,068.40 | 1,098.90 | 1,065.90 | 1,091.70 | 1,091.70 | 2.78% | 330,864 |
| Jan 12, 2026 | 1,028.50 | 1,064.60 | 1,025.70 | 1,062.20 | 1,062.20 | 3.52% | 263,260 |
| Jan 9, 2026 | 1,038.60 | 1,040.00 | 1,013.00 | 1,026.10 | 1,026.10 | -1.06% | 357,689 |
| Jan 8, 2026 | 1,060.00 | 1,072.00 | 1,027.20 | 1,037.10 | 1,037.10 | -2.05% | 234,135 |
| Jan 7, 2026 | 1,074.30 | 1,074.30 | 1,048.20 | 1,058.80 | 1,058.80 | -1.07% | 396,276 |
| Jan 6, 2026 | 1,093.60 | 1,095.90 | 1,066.00 | 1,070.30 | 1,070.30 | -2.06% | 739,556 |
| Jan 5, 2026 | 1,109.10 | 1,110.30 | 1,086.60 | 1,092.80 | 1,092.80 | -1.11% | 286,154 |
| Jan 2, 2026 | 1,102.50 | 1,122.00 | 1,098.80 | 1,105.10 | 1,105.10 | 0.39% | 140,545 |
| Jan 1, 2026 | 1,105.00 | 1,124.70 | 1,098.60 | 1,100.80 | 1,100.80 | -0.13% | 82,075 |
| Dec 31, 2025 | 1,114.90 | 1,116.10 | 1,091.00 | 1,102.20 | 1,102.20 | -0.15% | 171,225 |
| Dec 30, 2025 | 1,108.00 | 1,125.00 | 1,089.00 | 1,103.90 | 1,103.90 | -0.59% | 495,517 |
| Dec 29, 2025 | 1,115.50 | 1,117.80 | 1,104.40 | 1,110.50 | 1,110.50 | -0.45% | 84,739 |
| Dec 26, 2025 | 1,128.60 | 1,135.80 | 1,111.50 | 1,115.50 | 1,115.50 | -0.84% | 100,082 |
| Dec 24, 2025 | 1,126.20 | 1,141.40 | 1,121.50 | 1,125.00 | 1,125.00 | -0.11% | 155,684 |
| Dec 23, 2025 | 1,110.00 | 1,134.40 | 1,110.00 | 1,126.20 | 1,126.20 | 1.13% | 224,181 |
| Dec 22, 2025 | 1,155.20 | 1,155.20 | 1,110.00 | 1,113.60 | 1,113.60 | -3.15% | 258,539 |
| Dec 19, 2025 | 1,156.10 | 1,178.00 | 1,113.20 | 1,149.80 | 1,149.80 | -0.51% | 589,222 |
| Dec 18, 2025 | 1,162.60 | 1,162.60 | 1,131.60 | 1,155.70 | 1,155.70 | -0.37% | 69,363 |
| Dec 17, 2025 | 1,169.10 | 1,185.40 | 1,155.60 | 1,160.00 | 1,160.00 | -1.83% | 70,106 |
| Dec 16, 2025 | 1,186.00 | 1,195.40 | 1,162.00 | 1,181.60 | 1,181.60 | -0.54% | 134,057 |
| Dec 15, 2025 | 1,178.80 | 1,193.30 | 1,172.90 | 1,188.00 | 1,188.00 | 1.14% | 118,740 |
| Dec 12, 2025 | 1,179.50 | 1,189.50 | 1,162.50 | 1,174.60 | 1,174.60 | -1.15% | 170,392 |
| Dec 11, 2025 | 1,186.50 | 1,194.90 | 1,168.50 | 1,188.30 | 1,188.30 | 0.09% | 152,586 |
| Dec 10, 2025 | 1,179.80 | 1,197.90 | 1,162.40 | 1,187.20 | 1,187.20 | 2.21% | 269,524 |
| Dec 9, 2025 | 1,124.20 | 1,168.00 | 1,104.20 | 1,161.50 | 1,161.50 | 3.87% | 247,141 |
| Dec 8, 2025 | 1,125.10 | 1,140.00 | 1,093.00 | 1,118.20 | 1,118.20 | 2.20% | 618,780 |
| Dec 5, 2025 | 1,084.90 | 1,113.70 | 1,078.00 | 1,094.10 | 1,094.10 | 0.85% | 384,766 |
| Dec 4, 2025 | 1,096.50 | 1,097.40 | 1,075.60 | 1,084.90 | 1,084.90 | -0.53% | 97,154 |
| Dec 3, 2025 | 1,097.30 | 1,106.90 | 1,088.00 | 1,090.70 | 1,090.70 | -0.12% | 157,893 |
| Dec 2, 2025 | 1,114.60 | 1,114.60 | 1,088.00 | 1,092.00 | 1,092.00 | -1.54% | 167,725 |
| Dec 1, 2025 | 1,122.10 | 1,122.10 | 1,103.60 | 1,109.10 | 1,109.10 | -0.17% | 160,022 |
| Nov 28, 2025 | 1,111.80 | 1,121.60 | 1,101.90 | 1,111.00 | 1,111.00 | 0.43% | 293,421 |
| Nov 27, 2025 | 1,129.90 | 1,139.90 | 1,103.00 | 1,106.20 | 1,106.20 | -2.10% | 131,318 |
| Nov 26, 2025 | 1,125.00 | 1,150.60 | 1,112.10 | 1,129.90 | 1,129.90 | 0.87% | 117,154 |
| Nov 25, 2025 | 1,135.00 | 1,164.00 | 1,109.10 | 1,120.20 | 1,120.20 | -1.23% | 375,926 |
| Nov 24, 2025 | 1,161.10 | 1,181.20 | 1,118.70 | 1,134.10 | 1,134.10 | -3.11% | 121,359 |
| Nov 21, 2025 | 1,186.10 | 1,186.10 | 1,165.60 | 1,170.50 | 1,170.50 | -1.39% | 232,302 |
| Nov 20, 2025 | 1,196.00 | 1,249.80 | 1,178.20 | 1,187.00 | 1,187.00 | -0.40% | 309,690 |
| Nov 19, 2025 | 1,195.00 | 1,206.20 | 1,189.00 | 1,191.80 | 1,191.80 | -0.49% | 336,162 |
| Nov 18, 2025 | 1,235.00 | 1,236.00 | 1,193.00 | 1,197.70 | 1,197.70 | -2.65% | 239,148 |
| Nov 17, 2025 | 1,200.00 | 1,237.90 | 1,180.10 | 1,230.30 | 1,230.30 | 2.50% | 324,560 |
| Nov 14, 2025 | 1,165.70 | 1,203.90 | 1,159.70 | 1,200.30 | 1,200.30 | 2.76% | 210,355 |
| Nov 13, 2025 | 1,152.50 | 1,177.30 | 1,136.20 | 1,168.10 | 1,168.10 | 1.51% | 271,139 |
| Nov 12, 2025 | 1,161.00 | 1,169.00 | 1,135.90 | 1,150.70 | 1,150.70 | -2.03% | 151,308 |
| Nov 11, 2025 | 1,176.70 | 1,179.80 | 1,148.10 | 1,174.50 | 1,174.50 | -0.11% | 132,818 |
| Nov 10, 2025 | 1,131.00 | 1,178.40 | 1,125.00 | 1,175.80 | 1,175.80 | 3.87% | 245,509 |
| Nov 7, 2025 | 1,141.00 | 1,145.90 | 1,111.10 | 1,132.00 | 1,132.00 | -0.35% | 281,753 |
| Nov 6, 2025 | 1,220.00 | 1,220.00 | 1,085.20 | 1,136.00 | 1,136.00 | -5.01% | 1,773,004 |
| Nov 4, 2025 | 1,274.80 | 1,274.80 | 1,188.50 | 1,195.90 | 1,195.90 | -4.69% | 411,086 |
| Nov 3, 2025 | 1,214.00 | 1,259.00 | 1,195.60 | 1,254.70 | 1,254.70 | 4.99% | 341,063 |
| Oct 31, 2025 | 1,209.40 | 1,218.00 | 1,188.70 | 1,195.10 | 1,195.10 | -1.18% | 92,020 |
| Oct 30, 2025 | 1,212.90 | 1,218.90 | 1,197.60 | 1,209.40 | 1,209.40 | -0.21% | 104,051 |
| Oct 29, 2025 | 1,205.10 | 1,218.00 | 1,176.10 | 1,212.00 | 1,212.00 | 0.72% | 284,299 |
| Oct 28, 2025 | 1,201.80 | 1,215.40 | 1,198.00 | 1,203.30 | 1,203.30 | -0.73% | 124,308 |
| Oct 27, 2025 | 1,222.00 | 1,226.10 | 1,210.10 | 1,212.10 | 1,212.10 | -0.26% | 106,002 |
| Oct 24, 2025 | 1,219.60 | 1,232.40 | 1,211.00 | 1,215.20 | 1,215.20 | -0.21% | 64,555 |
| Oct 23, 2025 | 1,252.10 | 1,256.30 | 1,205.00 | 1,217.70 | 1,217.70 | -2.82% | 167,772 |
| Oct 21, 2025 | 1,229.20 | 1,260.00 | 1,229.20 | 1,253.00 | 1,253.00 | 2.26% | 36,649 |
| Oct 20, 2025 | 1,213.00 | 1,235.60 | 1,202.00 | 1,225.30 | 1,225.30 | 0.94% | 476,846 |
| Oct 17, 2025 | 1,246.00 | 1,249.20 | 1,208.10 | 1,213.90 | 1,213.90 | -2.35% | 68,610 |
| Oct 16, 2025 | 1,261.90 | 1,276.80 | 1,235.10 | 1,243.10 | 1,243.10 | -1.58% | 165,517 |
| Oct 15, 2025 | 1,230.00 | 1,278.00 | 1,220.70 | 1,263.10 | 1,263.10 | 3.47% | 411,247 |
| Oct 14, 2025 | 1,219.70 | 1,234.30 | 1,212.20 | 1,220.70 | 1,220.70 | 0.08% | 141,940 |
| Oct 13, 2025 | 1,223.40 | 1,233.30 | 1,216.00 | 1,219.70 | 1,219.70 | -0.24% | 54,747 |