Homesfy Realty Limited (NSE:HOMESFY)
India
· Delayed Price · Currency is INR 147.05
-7.70 (-4.98%)
Apr 29, 2026, 2:15 PM IST
Homesfy Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 154.75 | 154.75 | 147.05 | 147.05 | - | -4.98% | 900 |
| Apr 28, 2026 | 142.30 | 154.75 | 142.00 | 154.75 | 154.75 | 4.92% | 3,000 |
| Apr 27, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0.34% | 300 |
| Apr 24, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -4.76% | 300 |
| Apr 23, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 5.00% | 1,200 |
| Apr 22, 2026 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 5.00% | 600 |
| Apr 15, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 300 |
| Apr 10, 2026 | 140.00 | 140.00 | 139.50 | 140.00 | 140.00 | 4.40% | 1,800 |
| Apr 9, 2026 | 133.90 | 134.10 | 121.85 | 134.10 | 134.10 | 4.97% | 1,200 |
| Apr 8, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 4.97% | 300 |
| Apr 7, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - | 300 |
| Apr 6, 2026 | 125.00 | 125.00 | 121.00 | 121.70 | 121.70 | -1.06% | 5,400 |
| Apr 2, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.36% | 6,300 |
| Apr 1, 2026 | 124.65 | 124.70 | 124.65 | 124.70 | 124.70 | 4.97% | 1,200 |
| Mar 30, 2026 | 128.00 | 129.50 | 118.80 | 118.80 | 118.80 | -3.69% | 6,900 |
| Mar 27, 2026 | 133.90 | 134.00 | 123.35 | 123.35 | 123.35 | -4.97% | 3,900 |
| Mar 25, 2026 | 125.00 | 129.80 | 121.60 | 129.80 | 129.80 | 1.41% | 8,700 |
| Mar 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 1,200 |
| Mar 23, 2026 | 128.00 | 131.30 | 127.00 | 128.00 | 128.00 | -0.19% | 5,400 |
| Mar 20, 2026 | 135.00 | 135.00 | 128.25 | 128.25 | 128.25 | -5.00% | 1,800 |
| Mar 18, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | -4.26% | 600 |
| Mar 17, 2026 | 141.00 | 141.00 | 136.00 | 141.00 | 141.00 | -0.07% | 3,900 |
| Mar 16, 2026 | 144.55 | 144.55 | 137.35 | 141.10 | 141.10 | -2.39% | 7,500 |
| Mar 13, 2026 | 131.00 | 144.70 | 131.00 | 144.55 | 144.55 | 4.86% | 6,900 |
| Mar 12, 2026 | 137.85 | 137.85 | 125.00 | 137.85 | 137.85 | 4.99% | 1,800 |
| Mar 11, 2026 | 140.00 | 143.00 | 131.20 | 131.30 | 131.30 | -4.86% | 3,300 |
| Mar 10, 2026 | 144.00 | 144.00 | 138.00 | 138.00 | 138.00 | - | 900 |
| 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 |