Home First Finance Company India Limited (NSE:HOMEFIRST)
India
· Delayed Price · Currency is INR 1,155.15
+31.55 (2.81%)
Apr 29, 2026, 3:30 PM IST
NSE:HOMEFIRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,132.60 | 1,161.25 | 1,123.40 | 1,155.15 | - | 2.81% | 310,818 |
| Apr 28, 2026 | 1,163.05 | 1,174.75 | 1,121.15 | 1,123.60 | 1,123.60 | -2.49% | 141,441 |
| Apr 27, 2026 | 1,140.50 | 1,175.00 | 1,134.00 | 1,152.25 | 1,152.25 | 1.43% | 50,595 |
| Apr 24, 2026 | 1,149.95 | 1,168.00 | 1,131.25 | 1,136.00 | 1,136.00 | -1.17% | 85,291 |
| Apr 23, 2026 | 1,167.95 | 1,175.75 | 1,145.50 | 1,149.40 | 1,149.40 | -2.07% | 73,980 |
| Apr 22, 2026 | 1,175.05 | 1,184.60 | 1,162.55 | 1,173.70 | 1,173.70 | -0.35% | 94,127 |
| Apr 21, 2026 | 1,133.45 | 1,187.00 | 1,133.45 | 1,177.80 | 1,177.80 | 4.97% | 447,106 |
| Apr 20, 2026 | 1,128.00 | 1,135.15 | 1,114.00 | 1,122.00 | 1,122.00 | -0.50% | 284,505 |
| Apr 17, 2026 | 1,109.95 | 1,134.00 | 1,103.30 | 1,127.65 | 1,127.65 | 1.77% | 99,089 |
| Apr 16, 2026 | 1,102.00 | 1,118.00 | 1,092.70 | 1,108.00 | 1,108.00 | 1.42% | 216,929 |
| Apr 15, 2026 | 1,119.00 | 1,128.15 | 1,075.70 | 1,092.45 | 1,092.45 | -0.09% | 364,966 |
| Apr 13, 2026 | 1,051.20 | 1,101.80 | 1,045.25 | 1,093.40 | 1,093.40 | 0.46% | 211,132 |
| Apr 10, 2026 | 1,070.00 | 1,111.80 | 1,055.05 | 1,088.35 | 1,088.35 | 2.69% | 265,336 |
| Apr 9, 2026 | 1,061.70 | 1,067.35 | 1,025.00 | 1,059.80 | 1,059.80 | -0.15% | 113,835 |
| Apr 8, 2026 | 1,050.00 | 1,068.90 | 1,026.10 | 1,061.40 | 1,061.40 | 6.09% | 278,071 |
| Apr 7, 2026 | 978.65 | 1,005.00 | 974.00 | 1,000.50 | 1,000.50 | 2.23% | 209,522 |
| Apr 6, 2026 | 974.80 | 980.70 | 948.65 | 978.65 | 978.65 | 2.02% | 113,604 |
| Apr 2, 2026 | 935.00 | 964.15 | 921.35 | 959.25 | 959.25 | 0.93% | 247,952 |
| Apr 1, 2026 | 930.00 | 954.00 | 923.50 | 950.45 | 950.45 | 5.05% | 280,515 |
| Mar 30, 2026 | 915.70 | 925.00 | 893.70 | 904.80 | 904.80 | -2.68% | 361,691 |
| Mar 27, 2026 | 942.00 | 947.80 | 920.90 | 929.70 | 929.70 | -1.93% | 224,976 |
| Mar 25, 2026 | 930.00 | 960.60 | 925.60 | 948.00 | 948.00 | 1.99% | 354,780 |
| Mar 24, 2026 | 920.10 | 932.90 | 897.00 | 929.50 | 929.50 | 2.68% | 280,925 |
| Mar 23, 2026 | 932.10 | 932.10 | 894.00 | 905.20 | 905.20 | -3.29% | 323,864 |
| Mar 20, 2026 | 964.80 | 977.60 | 931.90 | 936.00 | 936.00 | -2.46% | 263,233 |
| Mar 19, 2026 | 970.00 | 984.40 | 955.30 | 959.60 | 959.60 | -2.45% | 384,584 |
| Mar 18, 2026 | 988.00 | 999.00 | 968.00 | 983.70 | 983.70 | -0.15% | 1,140,777 |
| Mar 17, 2026 | 993.80 | 1,007.80 | 982.00 | 985.20 | 985.20 | -0.40% | 663,249 |
| Mar 16, 2026 | 982.80 | 1,007.90 | 977.50 | 989.20 | 989.20 | 0.15% | 400,726 |
| Mar 13, 2026 | 994.10 | 999.40 | 978.10 | 987.70 | 987.70 | -1.49% | 345,821 |
| Mar 12, 2026 | 1,053.00 | 1,053.00 | 1,000.00 | 1,002.60 | 1,002.60 | -4.80% | 483,607 |
| Mar 11, 2026 | 1,078.40 | 1,087.60 | 1,050.00 | 1,053.20 | 1,053.20 | -2.33% | 125,510 |
| Mar 10, 2026 | 1,057.00 | 1,115.20 | 1,038.00 | 1,078.30 | 1,078.30 | 3.79% | 552,934 |
| Mar 9, 2026 | 1,028.00 | 1,046.90 | 1,013.70 | 1,038.90 | 1,038.90 | -0.76% | 279,142 |
| 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 |