Homesfy Realty Limited (NSE:HOMESFY)
India
· Delayed Price · Currency is INR 138.00
-7.00 (-4.83%)
Mar 9, 2026, 1:53 PM IST
Homesfy Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | -4.83% | 4,500 |
| Mar 5, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 600 |
| Mar 4, 2026 | 152.00 | 152.00 | 144.00 | 145.00 | 145.00 | -4.16% | 1,200 |
| Mar 2, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | 0.17% | 600 |
| Feb 27, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | -4.40% | 300 |
| Feb 24, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | 1,800 |
| Feb 23, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -0.97% | 3,300 |
| Feb 20, 2026 | 166.50 | 166.50 | 160.05 | 160.55 | 160.55 | -4.69% | 3,900 |
| Feb 18, 2026 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | 3.38% | 300 |
| Feb 17, 2026 | 163.50 | 163.50 | 162.95 | 162.95 | 162.95 | 4.46% | 600 |
| Feb 16, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 300 |
| Feb 13, 2026 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 4.38% | 1,200 |
| Feb 12, 2026 | 148.10 | 155.00 | 148.05 | 149.45 | 149.45 | -4.08% | 4,500 |
| Feb 11, 2026 | 162.00 | 162.00 | 155.80 | 155.80 | 155.80 | -5.00% | 10,500 |
| Feb 10, 2026 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | 1.23% | 1,200 |
| Feb 9, 2026 | 162.00 | 162.00 | 157.10 | 162.00 | 162.00 | -1.79% | 900 |
| Feb 6, 2026 | 162.00 | 165.00 | 162.00 | 164.95 | 164.95 | -2.97% | 2,100 |
| Feb 5, 2026 | 171.00 | 171.00 | 163.00 | 170.00 | 170.00 | 4.29% | 6,600 |
| Feb 4, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -3.49% | 2,700 |
| Feb 3, 2026 | 162.00 | 168.90 | 162.00 | 168.90 | 168.90 | -0.06% | 1,200 |
| Feb 2, 2026 | 162.00 | 169.00 | 162.00 | 169.00 | 169.00 | 4.32% | 600 |
| Feb 1, 2026 | 154.60 | 162.00 | 154.60 | 162.00 | 162.00 | -0.06% | 1,800 |
| Jan 30, 2026 | 155.00 | 165.00 | 155.00 | 162.10 | 162.10 | -0.22% | 4,500 |
| Jan 29, 2026 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | -5.00% | 300 |
| Jan 22, 2026 | 171.00 | 171.05 | 171.00 | 171.00 | 171.00 | 3.86% | 1,800 |
| Jan 20, 2026 | 165.00 | 165.00 | 164.00 | 164.65 | 164.65 | 1.64% | 1,200 |
| Jan 19, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.06% | 300 |
| Jan 16, 2026 | 162.00 | 162.10 | 162.00 | 162.10 | 162.10 | 0.06% | 900 |
| Jan 14, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.31% | 300 |
| Jan 13, 2026 | 170.00 | 170.00 | 161.00 | 161.50 | 161.50 | -1.13% | 1,800 |
| Jan 12, 2026 | 162.00 | 165.00 | 158.50 | 163.35 | 163.35 | -0.70% | 7,500 |
| Jan 9, 2026 | 162.00 | 167.00 | 162.00 | 164.50 | 164.50 | -1.50% | 900 |
| Jan 6, 2026 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 3.09% | 600 |
| Jan 5, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 600 |
| Jan 2, 2026 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | - | 1,200 |
| Jan 1, 2026 | 162.00 | 162.00 | 161.90 | 162.00 | 162.00 | 0.03% | 3,300 |
| Dec 31, 2025 | 162.00 | 162.05 | 158.00 | 161.95 | 161.95 | -0.37% | 12,000 |
| Dec 30, 2025 | 162.00 | 162.55 | 161.50 | 162.55 | 162.55 | -4.35% | 1,200 |
| Dec 24, 2025 | 170.15 | 170.15 | 169.75 | 169.95 | 169.95 | -4.87% | 1,800 |
| Dec 23, 2025 | 178.00 | 178.65 | 177.90 | 178.65 | 178.65 | 5.00% | 2,400 |
| Dec 22, 2025 | 169.95 | 170.15 | 169.95 | 170.15 | 170.15 | 5.00% | 2,100 |
| Dec 19, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | -1.79% | 300 |
| Dec 17, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 300 |
| Dec 16, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.43% | 600 |
| Dec 12, 2025 | 162.00 | 167.40 | 162.00 | 167.40 | 167.40 | 2.70% | 1,200 |
| Dec 11, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.87% | 2,100 |
| Dec 10, 2025 | 167.40 | 167.40 | 159.75 | 161.60 | 161.60 | -3.90% | 18,600 |
| Dec 9, 2025 | 164.00 | 170.00 | 164.00 | 168.15 | 168.15 | -1.38% | 13,200 |
| Dec 8, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0.29% | 600 |
| Dec 5, 2025 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | -3.41% | 7,500 |
| Dec 4, 2025 | 171.45 | 179.75 | 171.45 | 176.00 | 176.00 | 2.27% | 4,800 |
| Dec 3, 2025 | 175.00 | 181.00 | 172.05 | 172.10 | 172.10 | -4.97% | 14,100 |
| Dec 2, 2025 | 182.50 | 183.00 | 181.10 | 181.10 | 181.10 | -4.98% | 3,600 |
| Dec 1, 2025 | 180.10 | 190.60 | 176.10 | 190.60 | 190.60 | 4.96% | 1,800 |
| Nov 27, 2025 | 180.00 | 188.00 | 175.60 | 181.60 | 181.60 | -1.76% | 9,000 |
| Nov 26, 2025 | 181.00 | 186.75 | 179.10 | 184.85 | 184.85 | 3.04% | 1,800 |
| Nov 25, 2025 | 193.00 | 193.00 | 179.40 | 179.40 | 179.40 | -4.98% | 8,100 |
| Nov 24, 2025 | 184.10 | 194.45 | 176.10 | 188.80 | 188.80 | 1.92% | 4,200 |
| Nov 21, 2025 | 195.90 | 195.90 | 185.25 | 185.25 | 185.25 | -5.00% | 3,300 |
| Nov 20, 2025 | 186.60 | 195.90 | 186.60 | 195.00 | 195.00 | 4.50% | 1,200 |
| Nov 19, 2025 | 179.90 | 186.60 | 179.90 | 186.60 | 186.60 | 4.98% | 9,000 |
| Nov 18, 2025 | 175.90 | 191.70 | 175.90 | 177.75 | 177.75 | -4.00% | 28,800 |
| Nov 17, 2025 | 190.00 | 190.00 | 185.15 | 185.15 | 185.15 | -5.00% | 4,200 |
| Nov 14, 2025 | 195.20 | 203.00 | 194.90 | 194.90 | 194.90 | -5.00% | 3,300 |
| Nov 12, 2025 | 205.05 | 205.15 | 205.05 | 205.15 | 205.15 | -4.94% | 600 |
| Nov 10, 2025 | 215.90 | 215.90 | 215.05 | 215.80 | 215.80 | - | 1,200 |
| Nov 6, 2025 | 210.00 | 217.00 | 210.00 | 215.80 | 215.80 | 2.79% | 1,800 |
| Nov 4, 2025 | 199.05 | 209.95 | 199.05 | 209.95 | 209.95 | 0.67% | 1,200 |
| Nov 3, 2025 | 218.00 | 218.00 | 208.55 | 208.55 | 208.55 | -4.99% | 9,600 |
| Oct 31, 2025 | 222.55 | 222.55 | 218.00 | 219.50 | 219.50 | -3.73% | 900 |
| Oct 30, 2025 | 229.10 | 229.10 | 228.00 | 228.00 | 228.00 | -5.00% | 5,100 |
| Oct 29, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.52% | 300 |
| Oct 28, 2025 | 241.25 | 241.30 | 241.25 | 241.25 | 241.25 | -5.00% | 1,500 |
| Oct 27, 2025 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | -4.99% | 900 |
| Oct 24, 2025 | 251.15 | 267.95 | 251.15 | 267.30 | 267.30 | 4.74% | 1,800 |
| Oct 23, 2025 | 255.20 | 255.20 | 255.00 | 255.20 | 255.20 | 5.00% | 4,200 |
| Oct 21, 2025 | 243.00 | 243.05 | 243.00 | 243.05 | 243.05 | 4.99% | 900 |
| Oct 20, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 4.99% | 14,100 |
| Oct 17, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 5.00% | 1,500 |
| Oct 15, 2025 | 209.00 | 210.00 | 203.25 | 210.00 | 210.00 | -1.48% | 900 |
| Oct 14, 2025 | 222.00 | 228.00 | 211.00 | 213.15 | 213.15 | -1.84% | 3,300 |
| Oct 10, 2025 | 208.50 | 220.00 | 208.50 | 217.15 | 217.15 | 3.40% | 1,800 |
| Oct 9, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 5,700 |
| Oct 8, 2025 | 200.45 | 220.00 | 200.45 | 210.00 | 210.00 | - | 3,900 |
| Oct 7, 2025 | 202.55 | 218.95 | 202.55 | 210.00 | 210.00 | -0.94% | 7,800 |
| Oct 6, 2025 | 208.55 | 228.90 | 208.55 | 212.00 | 212.00 | -3.02% | 2,400 |
| Oct 3, 2025 | 221.10 | 221.10 | 218.40 | 218.60 | 218.60 | -4.92% | 10,200 |
| Oct 1, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -5.00% | 600 |
| Sep 26, 2025 | 225.85 | 242.00 | 224.20 | 242.00 | 242.00 | 2.54% | 2,100 |
| Sep 25, 2025 | 229.45 | 245.00 | 229.45 | 236.00 | 236.00 | -1.30% | 5,400 |
| Sep 24, 2025 | 229.55 | 240.00 | 229.55 | 239.10 | 239.10 | -0.38% | 2,400 |
| Sep 23, 2025 | 238.10 | 249.95 | 238.10 | 240.00 | 240.00 | -2.95% | 6,900 |
| Sep 22, 2025 | 255.00 | 255.00 | 247.25 | 247.30 | 247.30 | -3.02% | 1,800 |
| Sep 19, 2025 | 252.00 | 255.00 | 252.00 | 255.00 | 255.00 | 0.02% | 1,800 |
| Sep 17, 2025 | 250.00 | 258.00 | 246.00 | 254.95 | 254.95 | -0.02% | 7,200 |
| Sep 16, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.60% | 300 |
| Sep 15, 2025 | 260.00 | 261.00 | 258.00 | 259.15 | 259.15 | -3.28% | 2,400 |
| Sep 12, 2025 | 267.95 | 267.95 | 267.95 | 267.95 | 267.95 | 4.42% | 300 |
| Sep 11, 2025 | 258.00 | 258.00 | 256.60 | 256.60 | 256.60 | -4.96% | 900 |
| Sep 10, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.37% | 300 |