Can Fin Homes Limited (CANFINHOME.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 860.00 | 900.00 | 855.00 | 883.00 | 883.00 | 44,099 |
| 21 June 2024 | 860.40 | 874.15 | 850.30 | 860.50 | 860.50 | 26,894 |
| 20 June 2024 | 863.20 | 875.00 | 859.35 | 863.10 | 863.10 | 10,528 |
| 19 June 2024 | 890.00 | 895.00 | 863.25 | 865.85 | 865.85 | 56,469 |
| 18 June 2024 | 840.00 | 903.60 | 834.50 | 889.75 | 889.75 | 144,855 |
| 14 June 2024 | 829.70 | 836.95 | 816.60 | 833.65 | 833.65 | 41,129 |
| 13 June 2024 | 811.00 | 819.15 | 800.65 | 816.10 | 816.10 | 17,651 |
| 12 June 2024 | 791.05 | 812.00 | 787.35 | 804.20 | 804.20 | 106,293 |
| 11 June 2024 | 784.20 | 797.20 | 775.85 | 791.05 | 791.05 | 38,046 |
| 10 June 2024 | 775.00 | 785.60 | 768.00 | 772.50 | 772.50 | 10,024 |
| 07 June 2024 | 770.10 | 777.85 | 760.60 | 774.25 | 774.25 | 16,691 |
| 06 June 2024 | 750.20 | 769.85 | 747.10 | 763.25 | 763.25 | 40,663 |
| 05 June 2024 | 713.00 | 751.45 | 703.55 | 745.35 | 745.35 | 12,711 |
| 04 June 2024 | 745.00 | 745.10 | 680.45 | 698.60 | 698.60 | 36,623 |
| 03 June 2024 | 736.05 | 758.95 | 736.05 | 752.10 | 752.10 | 67,339 |
| 31 May 2024 | 728.00 | 735.70 | 723.00 | 727.80 | 727.80 | 5,385 |
| 30 May 2024 | 723.15 | 730.90 | 715.45 | 720.30 | 720.30 | 24,237 |
| 29 May 2024 | 739.00 | 741.60 | 720.15 | 722.75 | 722.75 | 11,450 |
| 28 May 2024 | 743.75 | 756.05 | 741.40 | 744.85 | 744.85 | 7,960 |
| 27 May 2024 | 739.10 | 748.85 | 733.70 | 741.85 | 741.85 | 16,288 |
| 24 May 2024 | 742.20 | 746.95 | 735.90 | 738.90 | 738.90 | 5,028 |
| 23 May 2024 | 739.50 | 746.15 | 734.65 | 744.15 | 744.15 | 14,447 |
| 22 May 2024 | 747.10 | 747.75 | 736.00 | 739.15 | 739.15 | 15,487 |
| 21 May 2024 | 758.20 | 758.20 | 743.05 | 745.00 | 745.00 | 8,683 |
| 17 May 2024 | 761.00 | 765.00 | 752.90 | 757.60 | 757.60 | 12,658 |
| 16 May 2024 | 762.25 | 762.55 | 752.40 | 760.80 | 760.80 | 7,861 |
| 15 May 2024 | 754.95 | 756.70 | 746.85 | 752.25 | 752.25 | 13,549 |
| 14 May 2024 | 740.60 | 752.50 | 737.80 | 750.25 | 750.25 | 5,407 |
| 13 May 2024 | 730.05 | 742.00 | 720.80 | 738.25 | 738.25 | 16,176 |
| 10 May 2024 | 727.10 | 739.90 | 718.10 | 736.25 | 736.25 | 18,845 |
| 09 May 2024 | 744.10 | 744.10 | 716.60 | 720.00 | 720.00 | 17,964 |
| 08 May 2024 | 739.00 | 751.95 | 733.00 | 742.25 | 742.25 | 12,383 |
| 07 May 2024 | 760.00 | 760.00 | 732.00 | 740.30 | 740.30 | 29,352 |
| 06 May 2024 | 779.15 | 779.15 | 757.00 | 760.05 | 760.05 | 7,366 |
| 03 May 2024 | 779.00 | 784.10 | 761.90 | 768.40 | 768.40 | 34,472 |
| 02 May 2024 | 766.10 | 792.00 | 764.75 | 776.30 | 776.30 | 51,514 |
| 30 Apr 2024 | 769.10 | 781.90 | 753.00 | 762.15 | 762.15 | 97,118 |
| 29 Apr 2024 | 755.30 | 755.30 | 728.40 | 745.60 | 745.60 | 65,574 |
| 26 Apr 2024 | 750.20 | 750.80 | 742.00 | 747.00 | 747.00 | 7,989 |
| 25 Apr 2024 | 747.65 | 749.50 | 735.50 | 744.90 | 744.90 | 30,192 |
| 24 Apr 2024 | 747.00 | 770.00 | 739.00 | 744.60 | 744.60 | 65,315 |
| 23 Apr 2024 | 753.00 | 758.55 | 739.65 | 744.55 | 744.55 | 22,478 |
| 22 Apr 2024 | 758.35 | 768.00 | 751.20 | 753.15 | 753.15 | 9,308 |
| 19 Apr 2024 | 756.40 | 760.20 | 744.00 | 755.25 | 755.25 | 8,354 |
| 18 Apr 2024 | 769.25 | 777.60 | 759.00 | 763.55 | 763.55 | 9,078 |
| 16 Apr 2024 | 770.25 | 775.00 | 762.70 | 765.80 | 765.80 | 4,265 |
| 15 Apr 2024 | 762.05 | 787.90 | 762.05 | 775.45 | 775.45 | 12,839 |
| 12 Apr 2024 | 806.40 | 811.95 | 784.00 | 785.75 | 785.75 | 17,695 |
| 10 Apr 2024 | 815.00 | 828.50 | 806.00 | 808.45 | 808.45 | 16,699 |
| 09 Apr 2024 | 816.95 | 836.00 | 807.20 | 810.25 | 810.25 | 138,228 |
| 08 Apr 2024 | 798.50 | 808.05 | 796.80 | 798.65 | 798.65 | 7,639 |
| 05 Apr 2024 | 799.60 | 808.40 | 797.30 | 798.50 | 798.50 | 11,578 |
| 04 Apr 2024 | 817.40 | 817.40 | 797.60 | 808.95 | 808.95 | 11,661 |
| 03 Apr 2024 | 792.60 | 807.70 | 790.90 | 804.75 | 804.75 | 7,644 |
| 02 Apr 2024 | 790.00 | 796.20 | 785.25 | 793.00 | 793.00 | 6,666 |
| 01 Apr 2024 | 754.80 | 794.70 | 754.05 | 790.00 | 790.00 | 15,225 |
| 28 Mar 2024 | 755.65 | 755.65 | 747.35 | 752.60 | 752.60 | 5,309 |
| 27 Mar 2024 | 761.95 | 761.95 | 747.80 | 756.15 | 756.15 | 25,190 |
| 26 Mar 2024 | 754.65 | 757.95 | 741.30 | 754.90 | 754.90 | 6,412 |
| 22 Mar 2024 | 738.25 | 752.15 | 738.20 | 746.65 | 746.65 | 9,646 |
| 21 Mar 2024 | 724.00 | 741.90 | 723.65 | 737.45 | 737.45 | 16,355 |
| 20 Mar 2024 | 708.25 | 720.45 | 702.20 | 718.20 | 718.20 | 8,862 |
| 19 Mar 2024 | 729.35 | 729.35 | 702.00 | 707.80 | 707.80 | 42,002 |
| 18 Mar 2024 | 719.35 | 726.50 | 712.15 | 719.75 | 719.75 | 11,706 |
| 15 Mar 2024 | 729.15 | 729.60 | 709.50 | 724.90 | 724.90 | 18,328 |
| 14 Mar 2024 | 712.15 | 736.95 | 712.15 | 729.15 | 729.15 | 13,777 |
| 13 Mar 2024 | 759.35 | 760.65 | 718.00 | 722.25 | 722.25 | 14,857 |
| 12 Mar 2024 | 770.60 | 771.60 | 755.25 | 759.20 | 759.20 | 11,245 |
| 11 Mar 2024 | 784.00 | 786.90 | 766.50 | 770.60 | 770.60 | 7,992 |
| 07 Mar 2024 | 785.70 | 791.40 | 782.50 | 785.00 | 785.00 | 5,633 |
| 06 Mar 2024 | 788.45 | 795.50 | 761.60 | 784.15 | 784.15 | 24,718 |
| 05 Mar 2024 | 789.50 | 802.95 | 784.80 | 792.45 | 792.45 | 13,688 |
| 04 Mar 2024 | 785.05 | 796.90 | 785.05 | 789.50 | 789.50 | 3,950 |
| 01 Mar 2024 | 774.30 | 796.75 | 774.30 | 792.50 | 792.50 | 8,058 |
| 29 Feb 2024 | 774.95 | 779.00 | 761.90 | 774.30 | 774.30 | 18,892 |
| 28 Feb 2024 | 797.95 | 797.95 | 762.00 | 768.35 | 768.35 | 33,590 |
| 27 Feb 2024 | 802.15 | 802.60 | 786.10 | 791.75 | 791.75 | 6,849 |
| 26 Feb 2024 | 795.45 | 808.50 | 795.45 | 798.40 | 798.40 | 5,598 |
| 23 Feb 2024 | 794.60 | 812.10 | 794.60 | 798.75 | 798.75 | 12,023 |
| 22 Feb 2024 | 788.75 | 797.15 | 781.95 | 794.55 | 794.55 | 15,168 |
| 21 Feb 2024 | 796.50 | 810.05 | 782.85 | 786.40 | 786.40 | 18,590 |
| 20 Feb 2024 | 803.30 | 806.00 | 791.00 | 798.10 | 798.10 | 11,228 |
| 19 Feb 2024 | 807.05 | 814.00 | 799.05 | 801.25 | 801.25 | 12,163 |
| 16 Feb 2024 | 820.60 | 824.30 | 804.15 | 806.85 | 806.85 | 11,484 |
| 15 Feb 2024 | 810.00 | 821.00 | 807.20 | 816.60 | 816.60 | 11,350 |
| 14 Feb 2024 | 782.00 | 805.95 | 777.75 | 803.85 | 803.85 | 6,802 |
| 13 Feb 2024 | 771.05 | 799.50 | 771.05 | 796.00 | 796.00 | 13,293 |
| 12 Feb 2024 | 821.85 | 821.85 | 780.00 | 783.45 | 783.45 | 22,217 |
| 09 Feb 2024 | 827.85 | 827.85 | 787.45 | 808.25 | 808.25 | 50,747 |
| 08 Feb 2024 | 859.95 | 859.95 | 809.35 | 813.50 | 813.50 | 39,128 |
| 07 Feb 2024 | 829.95 | 859.90 | 819.95 | 850.80 | 850.80 | 89,979 |
| 06 Feb 2024 | 809.75 | 819.95 | 802.00 | 817.90 | 817.90 | 15,588 |
| 05 Feb 2024 | 837.95 | 837.95 | 797.25 | 801.45 | 801.45 | 44,615 |
| 02 Feb 2024 | 807.00 | 838.20 | 800.00 | 828.35 | 828.35 | 80,851 |
| 01 Feb 2024 | 781.95 | 800.15 | 773.55 | 794.75 | 794.75 | 52,827 |
| 31 Jan 2024 | 768.00 | 779.55 | 764.75 | 776.45 | 776.45 | 9,625 |
| 30 Jan 2024 | 765.55 | 779.00 | 763.05 | 764.10 | 764.10 | 28,784 |
| 29 Jan 2024 | 772.10 | 777.00 | 763.00 | 766.30 | 766.30 | 14,507 |
| 25 Jan 2024 | 750.65 | 772.70 | 747.70 | 770.10 | 770.10 | 48,554 |
| 24 Jan 2024 | 725.40 | 749.20 | 721.90 | 745.70 | 745.70 | 31,819 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.