Home First Finance Company India Ltd. HOMEFIRST
NSE · India · Finance
INR 1,125.70+20.90 (+1.89%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 1,104.80 | +0.95% | INR 1,094.40 | INR 1,136.90 | INR 1,094.40 | 255.92K |
| 2026-09-29 | INR 1,094.40 | +0.04% | INR 1,094.00 | INR 1,109.20 | INR 1,057.20 | 190.92K |
| 2026-09-28 | INR 1,094.00 | -2.59% | INR 1,105.00 | INR 1,114.50 | INR 1,081.60 | 200.56K |
| 2026-09-25 | INR 1,123.10 | -2.97% | INR 1,133.50 | INR 1,133.50 | INR 1,097.30 |
| 640.77K |
| 2026-09-24 | INR 1,157.50 | -4.01% | INR 1,207.20 | INR 1,207.20 | INR 1,153.30 | 89.65K |
| 2026-09-23 | INR 1,205.80 | -0.55% | INR 1,200.40 | INR 1,217.30 | INR 1,198.00 | 41.25K |
| 2026-09-22 | INR 1,212.50 | -3.59% | INR 1,255.00 | INR 1,255.00 | INR 1,190.00 | 308.92K |
| 2026-09-21 | INR 1,257.70 | +1.32% | INR 1,250.00 | INR 1,273.90 | INR 1,226.10 | 492.50K |
| 2026-09-18 | INR 1,241.30 | +5.80% | INR 1,165.00 | INR 1,265.00 | INR 1,158.20 | 873.25K |
| 2026-09-17 | INR 1,173.30 | -0.22% | INR 1,166.00 | INR 1,177.00 | INR 1,163.40 | 175.02K |
| 2026-09-16 | INR 1,175.90 | +0.05% | INR 1,175.30 | INR 1,187.00 | INR 1,155.80 | 144.22K |
| 2026-09-15 | INR 1,175.30 | -0.78% | INR 1,184.40 | INR 1,194.90 | INR 1,170.80 | 137.21K |
| 2026-09-14 | INR 1,184.50 | 0.00% | INR 1,184.50 | INR 1,184.50 | INR 1,184.50 | 0 |
| 2026-09-11 | INR 1,184.50 | -2.06% | INR 1,195.00 | INR 1,195.00 | INR 1,100.60 | 435.33K |
| 2026-09-10 | INR 1,209.40 | +0.59% | INR 1,202.30 | INR 1,214.80 | INR 1,196.40 | 168.56K |
| 2026-09-09 | INR 1,202.30 | -2.81% | INR 1,231.00 | INR 1,231.00 | INR 1,190.50 | 156.03K |
| 2026-09-08 | INR 1,237.10 | +0.28% | INR 1,245.10 | INR 1,248.10 | INR 1,225.50 | 560.48K |
| 2026-09-07 | INR 1,233.70 | +1.95% | INR 1,209.60 | INR 1,244.90 | INR 1,206.10 | 315.75K |
| 2026-09-04 | INR 1,210.10 | +0.72% | INR 1,201.40 | INR 1,229.00 | INR 1,196.00 | 128.46K |
| 2026-09-03 | INR 1,201.40 | +0.39% | INR 1,197.10 | INR 1,218.00 | INR 1,187.90 | 114.60K |
| 2026-09-02 | INR 1,196.70 | +1.18% | INR 1,187.00 | INR 1,199.00 | INR 1,153.90 | 125.64K |
| 2026-09-01 | INR 1,182.80 | +1.55% | INR 1,160.00 | INR 1,188.90 | INR 1,151.90 | 112.12K |
| 2026-08-31 | INR 1,164.70 | -2.80% | INR 1,189.80 | INR 1,193.90 | INR 1,158.50 | 220.00K |
| 2026-08-28 | INR 1,198.30 | -0.16% | INR 1,200.00 | INR 1,205.00 | INR 1,188.30 | 89.89K |
| 2026-08-27 | INR 1,200.20 | +1.39% | INR 1,184.00 | INR 1,204.30 | INR 1,183.00 | 118.55K |
| 2026-08-26 | INR 1,183.70 | -0.64% | INR 1,191.00 | INR 1,206.00 | INR 1,179.20 | 90.86K |
| 2026-08-25 | INR 1,191.30 | -0.13% | INR 1,193.00 | INR 1,195.00 | INR 1,176.00 | 97.45K |
| 2026-08-24 | INR 1,192.90 | -0.07% | INR 1,187.90 | INR 1,204.00 | INR 1,176.00 | 131.19K |
| 2026-08-21 | INR 1,193.70 | +0.53% | INR 1,187.70 | INR 1,227.90 | INR 1,178.10 | 233.48K |
| 2026-08-20 | INR 1,187.40 | +0.25% | INR 1,184.80 | INR 1,193.80 | INR 1,177.90 | 75.37K |
| 2026-08-19 | INR 1,184.40 | +0.62% | INR 1,177.10 | INR 1,191.70 | INR 1,174.60 | 106.78K |
| 2026-08-18 | INR 1,177.10 | -0.24% | INR 1,181.00 | INR 1,184.20 | INR 1,170.00 | 280.84K |
| 2026-08-17 | INR 1,179.90 | +0.29% | INR 1,173.10 | INR 1,185.00 | INR 1,168.20 | 38.12K |
| 2026-08-14 | INR 1,176.50 | +0.10% | INR 1,176.40 | INR 1,187.90 | INR 1,162.80 | 71.93K |
| 2026-08-13 | INR 1,175.30 | -0.50% | INR 1,181.20 | INR 1,196.40 | INR 1,170.40 | 113.56K |
| 2026-08-12 | INR 1,181.20 | +0.44% | INR 1,173.70 | INR 1,187.00 | INR 1,167.30 | 91.80K |
| 2026-08-11 | INR 1,176.00 | -0.47% | INR 1,180.10 | INR 1,189.60 | INR 1,170.10 | 48.45K |
| 2026-08-10 | INR 1,181.60 | -1.02% | INR 1,194.00 | INR 1,199.60 | INR 1,177.30 | 80.86K |
| 2026-08-07 | INR 1,193.80 | +0.23% | INR 1,190.00 | INR 1,196.20 | INR 1,182.70 | 174.68K |
| 2026-08-06 | INR 1,191.10 | +0.35% | INR 1,188.20 | INR 1,196.00 | INR 1,182.30 | 57.72K |
| 2026-08-05 | INR 1,186.90 | +1.47% | INR 1,175.20 | INR 1,192.00 | INR 1,172.90 | 139.49K |
| 2026-08-04 | INR 1,169.70 | -0.04% | INR 1,166.00 | INR 1,177.80 | INR 1,156.00 | 102.46K |
| 2026-08-03 | INR 1,170.20 | -1.58% | INR 1,193.50 | INR 1,220.00 | INR 1,168.00 | 114.59K |
| 2026-07-31 | INR 1,189.00 | +0.07% | INR 1,189.50 | INR 1,214.00 | INR 1,170.60 | 290.25K |
| 2026-07-30 | INR 1,188.20 | +1.17% | INR 1,182.50 | INR 1,203.10 | INR 1,169.00 | 180.20K |
| 2026-07-29 | INR 1,174.50 | -0.55% | INR 1,188.20 | INR 1,201.80 | INR 1,150.00 | 229.66K |
| 2026-07-28 | INR 1,181.00 | -0.13% | INR 1,195.00 | INR 1,226.30 | INR 1,161.60 | 381.57K |
| 2026-07-27 | INR 1,182.50 | +0.72% | INR 1,191.60 | INR 1,220.10 | INR 1,175.00 | 149.22K |
| 2026-07-24 | INR 1,174.00 | -2.35% | INR 1,192.00 | INR 1,194.20 | INR 1,155.00 | 259.05K |
| 2026-07-23 | INR 1,202.30 | -1.78% | INR 1,223.30 | INR 1,223.30 | INR 1,175.10 | 247.08K |
| 2026-07-22 | INR 1,224.10 | -4.37% | INR 1,280.10 | INR 1,289.60 | INR 1,221.10 | 151.73K |
| 2026-07-21 | INR 1,280.10 | +0.54% | INR 1,279.90 | INR 1,287.50 | INR 1,260.10 | 306.21K |
| 2026-07-20 | INR 1,273.20 | +2.53% | INR 1,241.00 | INR 1,289.60 | INR 1,235.10 | 226.57K |
| 2026-07-17 | INR 1,241.80 | +1.38% | INR 1,222.00 | INR 1,250.10 | INR 1,217.60 | 66.36K |
| 2026-07-16 | INR 1,224.90 | -1.78% | INR 1,248.00 | INR 1,250.20 | INR 1,214.10 | 116.61K |
| 2026-07-15 | INR 1,247.10 | +1.96% | INR 1,225.00 | INR 1,250.60 | INR 1,214.60 | 107.07K |
| 2026-07-14 | INR 1,223.10 | -3.01% | INR 1,265.00 | INR 1,268.40 | INR 1,221.10 | 160.52K |
| 2026-07-13 | INR 1,261.00 | +3.13% | INR 1,215.00 | INR 1,284.90 | INR 1,211.20 | 438.65K |
| 2026-07-10 | INR 1,222.70 | +1.70% | INR 1,210.10 | INR 1,229.00 | INR 1,196.70 | 144.21K |
| 2026-07-09 | INR 1,202.30 | +0.21% | INR 1,199.00 | INR 1,224.50 | INR 1,188.00 | 140.20K |
| 2026-07-08 | INR 1,199.80 | -0.82% | INR 1,202.00 | INR 1,212.00 | INR 1,191.20 | 777.49K |
| 2026-07-07 | INR 1,209.70 | +1.56% | INR 1,185.20 | INR 1,214.90 | INR 1,185.20 | 146.20K |
| 2026-07-06 | INR 1,191.10 | -1.17% | INR 1,208.00 | INR 1,223.50 | INR 1,182.10 | 117.96K |
| 2026-07-03 | INR 1,205.20 | +0.34% | INR 1,200.00 | INR 1,222.00 | INR 1,186.80 | 170.92K |
| 2026-07-02 | INR 1,201.10 | -0.04% | INR 1,197.60 | INR 1,217.30 | INR 1,180.00 | 243.60K |
| 2026-07-01 | INR 1,201.60 | +5.46% | INR 1,149.00 | INR 1,209.30 | INR 1,142.10 | 348.54K |
| 2026-06-30 | INR 1,139.40 | -2.44% | INR 1,171.00 | INR 1,174.60 | INR 1,135.30 | 119.00K |
| 2026-06-29 | INR 1,167.90 | -2.00% | INR 1,203.30 | INR 1,241.20 | INR 1,150.10 | 749.87K |
| 2026-06-26 | INR 1,191.70 | 0.00% | INR 1,191.70 | INR 1,191.70 | INR 1,191.70 | 0 |
| 2026-06-25 | INR 1,191.70 | +2.42% | INR 1,170.00 | INR 1,208.00 | INR 1,146.50 | 513.64K |
| 2026-06-24 | INR 1,163.50 | +3.49% | INR 1,127.30 | INR 1,171.90 | INR 1,127.30 | 294.02K |
| 2026-06-23 | INR 1,124.30 | -2.07% | INR 1,158.00 | INR 1,158.00 | INR 1,103.80 | 126.61K |
| 2026-06-22 | INR 1,148.10 | -0.50% | INR 1,153.90 | INR 1,165.10 | INR 1,141.70 | 86.13K |
| 2026-06-19 | INR 1,153.90 | +0.68% | INR 1,152.60 | INR 1,165.00 | INR 1,137.80 | 176.14K |
| 2026-06-18 | INR 1,146.10 | +0.03% | INR 1,145.70 | INR 1,161.00 | INR 1,137.40 | 244.76K |
| 2026-06-17 | INR 1,145.70 | +0.85% | INR 1,142.90 | INR 1,153.00 | INR 1,130.60 | 174.86K |
| 2026-06-16 | INR 1,136.00 | +1.84% | INR 1,120.50 | INR 1,148.00 | INR 1,119.10 | 138.50K |
| 2026-06-15 | INR 1,115.50 | +0.56% | INR 1,132.90 | INR 1,149.80 | INR 1,101.90 | 190.90K |
| 2026-06-12 | INR 1,109.30 | +7.73% | INR 1,037.50 | INR 1,114.10 | INR 1,037.50 | 663.58K |
| 2026-06-11 | INR 1,029.70 | -1.85% | INR 1,046.00 | INR 1,049.00 | INR 1,018.50 | 133.40K |
| 2026-06-10 | INR 1,049.10 | -2.87% | INR 1,080.00 | INR 1,080.40 | INR 1,040.00 | 153.07K |
| 2026-06-09 | INR 1,080.10 | +3.19% | INR 1,046.70 | INR 1,084.00 | INR 1,046.70 | 232.19K |
| 2026-06-08 | INR 1,046.70 | -2.98% | INR 1,060.20 | INR 1,068.00 | INR 1,040.00 | 74.23K |
| 2026-06-05 | INR 1,078.90 | +1.87% | INR 1,051.30 | INR 1,087.00 | INR 1,051.30 | 192.40K |
| 2026-06-04 | INR 1,059.10 | -0.50% | INR 1,072.50 | INR 1,072.50 | INR 1,051.00 | 267.27K |
| 2026-06-03 | INR 1,064.40 | -0.49% | INR 1,059.90 | INR 1,071.00 | INR 1,058.60 | 107.35K |
| 2026-06-02 | INR 1,069.60 | -0.60% | INR 1,062.10 | INR 1,073.80 | INR 1,045.20 | 83.60K |
| 2026-06-01 | INR 1,076.10 | +1.02% | INR 1,067.90 | INR 1,085.00 | INR 1,063.10 | 179.28K |
| 2026-05-29 | INR 1,065.20 | -4.71% | INR 1,109.60 | INR 1,134.10 | INR 1,052.60 | 604.51K |
| 2026-05-28 | INR 1,117.90 | 0.00% | INR 1,117.90 | INR 1,117.90 | INR 1,117.90 | 0 |