Can Fin Homes Ltd. CANFINHOME
NSE · India · Finance
INR 704.00-15.20 (-2.11%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 719.20 | -1.71% | INR 733.00 | INR 739.80 | INR 715.00 | 235.32K |
| 2026-09-29 | INR 731.70 | -0.80% | INR 737.60 | INR 743.75 | INR 730.00 | 182.98K |
| 2026-09-28 | INR 737.60 | -2.08% | INR 753.30 | INR 755.00 | INR 735.00 | 105.18K |
| 2026-09-25 | INR 753.25 | +1.36% | INR 743.40 | INR 758.00 | INR 736.35 |
| 352.62K |
| 2026-09-24 | INR 743.15 | -1.95% | INR 757.95 | INR 759.90 | INR 740.05 | 224.17K |
| 2026-09-23 | INR 757.95 | -0.21% | INR 761.00 | INR 767.40 | INR 753.75 | 216.63K |
| 2026-09-22 | INR 759.55 | -1.34% | INR 770.00 | INR 775.55 | INR 755.30 | 339.03K |
| 2026-09-21 | INR 769.90 | -1.10% | INR 781.00 | INR 783.00 | INR 766.05 | 290.06K |
| 2026-09-18 | INR 778.50 | +0.53% | INR 777.60 | INR 787.60 | INR 769.00 | 539.76K |
| 2026-09-17 | INR 774.40 | +0.32% | INR 773.10 | INR 784.60 | INR 770.75 | 186.25K |
| 2026-09-16 | INR 771.95 | -1.64% | INR 790.00 | INR 791.95 | INR 769.00 | 289.58K |
| 2026-09-15 | INR 784.80 | +0.65% | INR 776.20 | INR 788.75 | INR 766.85 | 203.61K |
| 2026-09-14 | INR 779.75 | 0.00% | INR 779.75 | INR 779.75 | INR 779.75 | 0 |
| 2026-09-11 | INR 779.75 | -0.31% | INR 781.30 | INR 782.40 | INR 768.05 | 407.22K |
| 2026-09-10 | INR 782.20 | -0.60% | INR 788.90 | INR 791.75 | INR 780.30 | 196.86K |
| 2026-09-09 | INR 786.90 | -1.34% | INR 797.60 | INR 804.65 | INR 785.00 | 225.81K |
| 2026-09-08 | INR 797.60 | -0.97% | INR 805.45 | INR 811.85 | INR 795.00 | 328.19K |
| 2026-09-07 | INR 805.45 | -0.24% | INR 805.80 | INR 814.40 | INR 795.00 | 378.82K |
| 2026-09-04 | INR 807.40 | +0.30% | INR 808.00 | INR 815.00 | INR 802.60 | 222.47K |
| 2026-09-03 | INR 804.95 | +1.21% | INR 804.00 | INR 806.10 | INR 792.60 | 245.61K |
| 2026-09-02 | INR 795.30 | +0.24% | INR 786.50 | INR 798.00 | INR 783.00 | 171.64K |
| 2026-09-01 | INR 793.40 | -0.24% | INR 796.40 | INR 812.30 | INR 790.00 | 210.62K |
| 2026-08-31 | INR 795.30 | -2.48% | INR 805.00 | INR 814.70 | INR 788.25 | 388.05K |
| 2026-08-28 | INR 815.50 | +1.46% | INR 804.70 | INR 819.25 | INR 804.40 | 225.61K |
| 2026-08-27 | INR 803.80 | +0.13% | INR 802.00 | INR 809.35 | INR 799.00 | 131.46K |
| 2026-08-26 | INR 802.75 | -0.33% | INR 808.70 | INR 821.55 | INR 794.70 | 365.07K |
| 2026-08-25 | INR 805.40 | -0.58% | INR 812.00 | INR 816.80 | INR 802.80 | 173.23K |
| 2026-08-24 | INR 810.10 | -2.45% | INR 831.30 | INR 831.30 | INR 808.00 | 177.85K |
| 2026-08-21 | INR 830.45 | -1.48% | INR 852.00 | INR 852.35 | INR 823.00 | 199.58K |
| 2026-08-20 | INR 842.90 | +3.09% | INR 821.40 | INR 852.00 | INR 816.80 | 431.40K |
| 2026-08-19 | INR 817.65 | -0.79% | INR 818.85 | INR 824.15 | INR 815.00 | 136.45K |
| 2026-08-18 | INR 824.15 | +1.20% | INR 814.35 | INR 825.00 | INR 810.05 | 151.03K |
| 2026-08-17 | INR 814.35 | -0.79% | INR 824.95 | INR 824.95 | INR 807.00 | 146.93K |
| 2026-08-14 | INR 820.80 | -0.13% | INR 822.00 | INR 823.15 | INR 815.10 | 90.80K |
| 2026-08-13 | INR 821.85 | -0.01% | INR 823.80 | INR 826.20 | INR 815.30 | 100.01K |
| 2026-08-12 | INR 821.95 | -0.48% | INR 826.00 | INR 826.85 | INR 817.10 | 89.75K |
| 2026-08-11 | INR 825.90 | +0.68% | INR 827.00 | INR 829.00 | INR 813.00 | 149.92K |
| 2026-08-10 | INR 820.30 | +1.11% | INR 811.50 | INR 831.90 | INR 807.00 | 293.97K |
| 2026-08-07 | INR 811.30 | +0.38% | INR 808.25 | INR 814.50 | INR 804.95 | 114.03K |
| 2026-08-06 | INR 808.25 | -0.40% | INR 813.50 | INR 822.00 | INR 806.35 | 154.60K |
| 2026-08-05 | INR 811.50 | +0.21% | INR 816.00 | INR 820.65 | INR 803.30 | 302.77K |
| 2026-08-04 | INR 809.80 | -0.88% | INR 823.00 | INR 823.00 | INR 807.50 | 202.14K |
| 2026-08-03 | INR 817.00 | -0.44% | INR 824.60 | INR 825.25 | INR 813.45 | 287.47K |
| 2026-07-31 | INR 820.60 | +0.53% | INR 818.90 | INR 824.60 | INR 816.30 | 77.69K |
| 2026-07-30 | INR 816.30 | -0.71% | INR 824.00 | INR 824.00 | INR 812.95 | 109.86K |
| 2026-07-29 | INR 822.15 | +0.62% | INR 821.00 | INR 828.95 | INR 810.30 | 280.51K |
| 2026-07-28 | INR 817.05 | +0.52% | INR 818.40 | INR 820.00 | INR 808.00 | 102.00K |
| 2026-07-27 | INR 812.80 | -0.14% | INR 818.70 | INR 838.95 | INR 808.10 | 373.84K |
| 2026-07-24 | INR 813.90 | -0.57% | INR 819.00 | INR 819.50 | INR 799.00 | 317.70K |
| 2026-07-23 | INR 818.55 | -0.15% | INR 819.80 | INR 827.95 | INR 811.45 | 232.93K |
| 2026-07-22 | INR 819.80 | -1.53% | INR 833.00 | INR 835.50 | INR 807.20 | 567.70K |
| 2026-07-21 | INR 832.50 | -2.88% | INR 861.00 | INR 868.85 | INR 829.00 | 373.65K |
| 2026-07-20 | INR 857.15 | -3.63% | INR 895.00 | INR 902.25 | INR 848.00 | 575.21K |
| 2026-07-17 | INR 889.45 | -1.65% | INR 910.85 | INR 910.85 | INR 885.05 | 196.62K |
| 2026-07-16 | INR 904.40 | -0.06% | INR 911.00 | INR 911.00 | INR 900.15 | 73.73K |
| 2026-07-15 | INR 904.90 | +0.76% | INR 904.00 | INR 912.95 | INR 900.40 | 143.76K |
| 2026-07-14 | INR 898.05 | -3.77% | INR 931.20 | INR 931.20 | INR 895.25 | 170.88K |
| 2026-07-13 | INR 933.25 | +1.28% | INR 920.25 | INR 940.85 | INR 909.05 | 326.06K |
| 2026-07-10 | INR 921.50 | +0.59% | INR 919.70 | INR 931.90 | INR 914.15 | 241.68K |
| 2026-07-09 | INR 916.10 | +2.67% | INR 892.90 | INR 920.80 | INR 892.90 | 258.93K |
| 2026-07-08 | INR 892.30 | -1.92% | INR 912.80 | INR 920.50 | INR 885.75 | 386.34K |
| 2026-07-07 | INR 909.80 | -0.98% | INR 924.80 | INR 924.80 | INR 902.25 | 332.93K |
| 2026-07-06 | INR 918.80 | +2.08% | INR 906.00 | INR 927.00 | INR 896.40 | 282.24K |
| 2026-07-03 | INR 900.10 | +1.99% | INR 883.00 | INR 913.60 | INR 879.10 | 682.42K |
| 2026-07-02 | INR 882.50 | +0.02% | INR 886.30 | INR 892.95 | INR 878.30 | 281.60K |
| 2026-07-01 | INR 882.35 | +1.66% | INR 869.95 | INR 891.90 | INR 865.35 | 171.78K |
| 2026-06-30 | INR 867.95 | +3.66% | INR 845.65 | INR 893.90 | INR 845.65 | 1.68M |
| 2026-06-29 | INR 837.30 | -5.52% | INR 883.00 | INR 892.75 | INR 823.65 | 938.23K |
| 2026-06-26 | INR 886.20 | 0.00% | INR 886.20 | INR 886.20 | INR 886.20 | 0 |
| 2026-06-25 | INR 886.20 | +0.16% | INR 890.10 | INR 892.75 | INR 881.20 | 102.75K |
| 2026-06-24 | INR 884.80 | -0.26% | INR 886.70 | INR 889.00 | INR 878.00 | 86.75K |
| 2026-06-23 | INR 887.10 | -0.59% | INR 895.00 | INR 897.35 | INR 880.30 | 125.53K |
| 2026-06-22 | INR 892.40 | +0.80% | INR 888.00 | INR 898.75 | INR 875.05 | 352.82K |
| 2026-06-19 | INR 885.35 | +0.19% | INR 879.30 | INR 890.00 | INR 876.65 | 109.89K |
| 2026-06-18 | INR 883.70 | +0.45% | INR 879.75 | INR 889.05 | INR 873.25 | 129.11K |
| 2026-06-17 | INR 879.75 | +1.11% | INR 868.00 | INR 884.00 | INR 865.30 | 111.34K |
| 2026-06-16 | INR 870.10 | +0.66% | INR 874.00 | INR 879.05 | INR 868.00 | 87.34K |
| 2026-06-15 | INR 864.40 | +0.24% | INR 872.00 | INR 886.25 | INR 860.95 | 147.27K |
| 2026-06-12 | INR 862.30 | +2.11% | INR 848.00 | INR 865.95 | INR 840.65 | 313.97K |
| 2026-06-11 | INR 844.50 | -0.17% | INR 845.90 | INR 854.75 | INR 836.60 | 246.77K |
| 2026-06-10 | INR 845.90 | +2.29% | INR 827.95 | INR 851.00 | INR 822.65 | 297.83K |
| 2026-06-09 | INR 827.00 | +0.52% | INR 827.90 | INR 829.00 | INR 812.15 | 279.61K |
| 2026-06-08 | INR 822.75 | +1.84% | INR 805.00 | INR 827.15 | INR 792.90 | 326.24K |
| 2026-06-05 | INR 807.90 | -1.05% | INR 816.50 | INR 824.50 | INR 803.05 | 161.81K |
| 2026-06-04 | INR 816.50 | -0.20% | INR 816.80 | INR 826.90 | INR 801.10 | 323.61K |
| 2026-06-03 | INR 818.15 | -1.34% | INR 825.00 | INR 830.20 | INR 815.00 | 114.39K |
| 2026-06-02 | INR 829.30 | -0.93% | INR 832.85 | INR 839.65 | INR 825.50 | 109.33K |
| 2026-06-01 | INR 837.05 | +0.89% | INR 829.65 | INR 841.55 | INR 815.00 | 195.94K |
| 2026-05-29 | INR 829.65 | -0.40% | INR 833.05 | INR 838.00 | INR 821.50 | 135.73K |
| 2026-05-28 | INR 832.95 | 0.00% | INR 832.95 | INR 832.95 | INR 832.95 | 0 |