Can Fin Homes Limited (NSE:CANFINHOME)
India
· Delayed Price · Currency is INR 900.80
+8.05 (0.90%)
At close: Dec 5, 2025
Can Fin Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 890.05 | 908.00 | 888.55 | 900.80 | 900.80 | 0.90% | 195,016 |
| Dec 4, 2025 | 883.10 | 897.35 | 883.10 | 892.75 | 892.75 | 0.28% | 141,113 |
| Dec 3, 2025 | 905.00 | 932.00 | 882.00 | 890.30 | 890.30 | -1.48% | 604,342 |
| Dec 2, 2025 | 909.95 | 918.35 | 894.05 | 903.70 | 903.70 | -0.62% | 225,016 |
| Dec 1, 2025 | 890.95 | 912.75 | 881.35 | 909.30 | 909.30 | 2.80% | 239,823 |
| Nov 28, 2025 | 888.50 | 888.50 | 880.25 | 884.55 | 884.55 | -0.10% | 71,489 |
| Nov 27, 2025 | 889.75 | 904.00 | 882.15 | 885.45 | 885.45 | -0.49% | 151,103 |
| Nov 26, 2025 | 886.00 | 905.90 | 884.10 | 889.85 | 889.85 | 0.74% | 201,907 |
| Nov 25, 2025 | 890.20 | 890.20 | 879.15 | 883.30 | 883.30 | -0.78% | 80,375 |
| Nov 24, 2025 | 890.00 | 894.00 | 882.30 | 890.20 | 890.20 | 0.59% | 288,040 |
| Nov 21, 2025 | 881.00 | 891.00 | 880.90 | 884.95 | 884.95 | 0.38% | 370,229 |
| Nov 20, 2025 | 894.00 | 898.30 | 879.00 | 881.60 | 881.60 | -0.98% | 364,169 |
| Nov 19, 2025 | 903.80 | 909.30 | 881.00 | 890.30 | 890.30 | -1.82% | 359,195 |
| Nov 18, 2025 | 896.70 | 925.00 | 896.65 | 906.80 | 906.80 | 1.56% | 843,426 |
| Nov 17, 2025 | 885.00 | 914.00 | 877.80 | 892.85 | 892.85 | 0.93% | 662,644 |
| Nov 14, 2025 | 860.05 | 894.80 | 860.05 | 884.65 | 884.65 | 2.26% | 278,844 |
| Nov 13, 2025 | 883.95 | 884.70 | 862.30 | 865.10 | 865.10 | -2.16% | 381,345 |
| Nov 12, 2025 | 898.50 | 908.90 | 880.00 | 884.20 | 884.20 | -1.27% | 264,455 |
| Nov 11, 2025 | 880.00 | 900.00 | 879.55 | 895.55 | 895.55 | 1.56% | 388,693 |
| Nov 10, 2025 | 878.00 | 884.00 | 868.20 | 881.80 | 881.80 | 0.12% | 138,927 |
| Nov 7, 2025 | 877.00 | 890.90 | 859.65 | 880.75 | 880.75 | 0.36% | 286,361 |
| Nov 6, 2025 | 861.60 | 881.80 | 853.85 | 877.60 | 877.60 | 1.86% | 422,957 |
| Nov 4, 2025 | 862.15 | 875.40 | 859.00 | 861.60 | 861.60 | -0.35% | 136,342 |
| Nov 3, 2025 | 866.50 | 886.50 | 858.90 | 864.60 | 864.60 | -0.38% | 138,110 |
| Oct 31, 2025 | 874.00 | 883.70 | 861.50 | 867.90 | 867.90 | -0.77% | 284,189 |
| Oct 30, 2025 | 866.40 | 879.40 | 858.00 | 874.65 | 874.65 | 1.37% | 389,000 |
| Oct 29, 2025 | 869.70 | 869.70 | 852.20 | 862.85 | 862.85 | -0.25% | 322,194 |
| Oct 28, 2025 | 859.40 | 867.95 | 857.50 | 865.00 | 865.00 | 1.09% | 234,913 |
| Oct 27, 2025 | 853.70 | 857.95 | 843.85 | 855.70 | 855.70 | 0.88% | 109,914 |
| Oct 24, 2025 | 860.65 | 860.70 | 838.15 | 848.25 | 848.25 | -0.60% | 276,523 |
| Oct 23, 2025 | 850.00 | 865.00 | 845.00 | 853.35 | 853.35 | 1.06% | 439,104 |
| Oct 21, 2025 | 845.05 | 859.85 | 831.00 | 844.40 | 844.40 | 0.72% | 185,015 |
| Oct 20, 2025 | 819.05 | 849.00 | 810.00 | 838.35 | 838.35 | 4.66% | 1,683,183 |
| Oct 17, 2025 | 804.55 | 807.95 | 797.15 | 801.05 | 801.05 | -0.44% | 88,912 |
| Oct 16, 2025 | 802.50 | 806.15 | 795.15 | 804.55 | 804.55 | 0.25% | 170,760 |
| Oct 15, 2025 | 787.00 | 805.00 | 783.10 | 802.55 | 802.55 | 2.24% | 150,466 |
| Oct 14, 2025 | 796.00 | 807.30 | 780.05 | 785.00 | 785.00 | -2.04% | 197,396 |
| Oct 13, 2025 | 786.85 | 806.00 | 782.55 | 801.35 | 801.35 | 0.98% | 247,299 |
| Oct 10, 2025 | 790.10 | 796.70 | 784.40 | 793.60 | 793.60 | 0.49% | 185,373 |
| Oct 9, 2025 | 795.45 | 800.00 | 787.50 | 789.75 | 789.75 | -0.47% | 81,359 |
| Oct 8, 2025 | 800.30 | 801.70 | 787.65 | 793.45 | 793.45 | -1.36% | 167,859 |
| Oct 7, 2025 | 804.50 | 807.00 | 792.35 | 804.35 | 804.35 | 0.10% | 174,773 |
| Oct 6, 2025 | 785.00 | 810.25 | 781.00 | 803.55 | 803.55 | 1.76% | 491,738 |
| Oct 3, 2025 | 784.00 | 796.00 | 781.30 | 789.65 | 789.65 | 0.86% | 1,064,428 |
| Oct 1, 2025 | 763.65 | 788.00 | 754.00 | 782.95 | 782.95 | 2.59% | 274,998 |
| Sep 30, 2025 | 750.85 | 766.60 | 748.00 | 763.20 | 763.20 | 1.64% | 96,396 |
| Sep 29, 2025 | 744.50 | 756.90 | 740.30 | 750.85 | 750.85 | 0.97% | 180,734 |
| Sep 26, 2025 | 764.40 | 764.95 | 738.30 | 743.60 | 743.60 | -2.49% | 199,239 |
| Sep 25, 2025 | 775.30 | 776.95 | 760.05 | 762.60 | 762.60 | -1.95% | 78,039 |
| Sep 24, 2025 | 788.00 | 791.95 | 772.00 | 777.75 | 777.75 | -0.33% | 265,849 |