Can Fin Homes Limited (CANFINHOME.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM 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 | 859.70 | 900.00 | 854.95 | 882.65 | 882.65 | 2,209,557 |
| 21 June 2024 | 860.00 | 874.10 | 850.05 | 860.85 | 860.85 | 739,407 |
| 20 June 2024 | 860.25 | 879.00 | 858.75 | 862.50 | 862.50 | 542,596 |
| 19 June 2024 | 889.90 | 894.85 | 863.60 | 866.25 | 866.25 | 844,031 |
| 18 June 2024 | 841.95 | 902.30 | 834.30 | 889.25 | 889.25 | 4,784,271 |
| 14 June 2024 | 824.15 | 837.45 | 816.50 | 834.90 | 834.90 | 1,045,330 |
| 13 June 2024 | 815.00 | 819.85 | 800.05 | 817.35 | 817.35 | 780,406 |
| 12 June 2024 | 795.80 | 811.00 | 787.05 | 804.50 | 804.50 | 1,357,409 |
| 11 June 2024 | 782.00 | 797.00 | 775.00 | 790.70 | 790.70 | 1,269,109 |
| 10 June 2024 | 774.95 | 786.15 | 767.15 | 773.35 | 773.35 | 434,782 |
| 07 June 2024 | 774.80 | 777.90 | 761.05 | 774.30 | 774.30 | 888,474 |
| 06 June 2024 | 754.00 | 770.00 | 747.60 | 763.95 | 763.95 | 812,090 |
| 05 June 2024 | 705.00 | 750.90 | 701.75 | 745.25 | 745.25 | 992,953 |
| 04 June 2024 | 752.15 | 752.15 | 680.00 | 698.95 | 698.95 | 1,127,713 |
| 03 June 2024 | 750.00 | 759.00 | 736.00 | 752.15 | 752.15 | 753,365 |
| 31 May 2024 | 723.00 | 734.90 | 722.55 | 727.20 | 727.20 | 384,226 |
| 30 May 2024 | 722.00 | 730.85 | 715.20 | 720.65 | 720.65 | 563,019 |
| 29 May 2024 | 743.90 | 743.90 | 720.30 | 722.20 | 722.20 | 1,026,105 |
| 28 May 2024 | 742.00 | 755.95 | 740.20 | 744.95 | 744.95 | 506,474 |
| 27 May 2024 | 742.85 | 749.00 | 733.55 | 742.00 | 742.00 | 423,585 |
| 24 May 2024 | 744.60 | 747.20 | 735.90 | 738.55 | 738.55 | 377,050 |
| 23 May 2024 | 739.50 | 746.70 | 734.50 | 744.60 | 744.60 | 405,125 |
| 22 May 2024 | 744.90 | 752.60 | 735.65 | 739.50 | 739.50 | 301,251 |
| 21 May 2024 | 756.50 | 759.95 | 743.00 | 744.90 | 744.90 | 333,716 |
| 17 May 2024 | 760.25 | 765.95 | 753.10 | 757.75 | 757.75 | 189,482 |
| 16 May 2024 | 760.00 | 762.70 | 752.10 | 760.25 | 760.25 | 226,162 |
| 15 May 2024 | 751.00 | 757.20 | 746.45 | 753.00 | 753.00 | 270,791 |
| 14 May 2024 | 742.80 | 753.00 | 737.85 | 750.00 | 750.00 | 270,229 |
| 13 May 2024 | 735.50 | 742.50 | 721.15 | 738.75 | 738.75 | 275,017 |
| 10 May 2024 | 725.00 | 740.00 | 718.20 | 734.95 | 734.95 | 481,490 |
| 09 May 2024 | 745.80 | 745.80 | 716.15 | 719.60 | 719.60 | 380,606 |
| 08 May 2024 | 739.80 | 752.00 | 732.40 | 742.25 | 742.25 | 503,561 |
| 07 May 2024 | 759.90 | 759.90 | 732.00 | 739.40 | 739.40 | 493,507 |
| 06 May 2024 | 776.50 | 776.50 | 756.55 | 759.55 | 759.55 | 353,854 |
| 03 May 2024 | 779.95 | 786.75 | 761.25 | 768.85 | 768.85 | 659,380 |
| 02 May 2024 | 767.00 | 792.00 | 763.90 | 775.95 | 775.95 | 1,520,140 |
| 30 Apr 2024 | 770.20 | 782.00 | 752.75 | 762.65 | 762.65 | 4,060,950 |
| 29 Apr 2024 | 751.90 | 753.75 | 728.20 | 746.30 | 746.30 | 1,464,619 |
| 26 Apr 2024 | 752.00 | 752.00 | 741.50 | 746.95 | 746.95 | 474,706 |
| 25 Apr 2024 | 749.00 | 749.00 | 735.70 | 745.40 | 745.40 | 740,636 |
| 24 Apr 2024 | 747.65 | 770.00 | 738.55 | 743.85 | 743.85 | 1,765,054 |
| 23 Apr 2024 | 752.95 | 759.45 | 739.00 | 744.20 | 744.20 | 894,176 |
| 22 Apr 2024 | 762.00 | 767.25 | 750.55 | 752.85 | 752.85 | 305,781 |
| 19 Apr 2024 | 754.60 | 760.75 | 742.15 | 754.80 | 754.80 | 360,337 |
| 18 Apr 2024 | 770.55 | 778.05 | 758.70 | 762.10 | 762.10 | 616,472 |
| 16 Apr 2024 | 776.05 | 776.05 | 762.10 | 765.20 | 765.20 | 380,265 |
| 15 Apr 2024 | 781.50 | 787.90 | 762.70 | 775.80 | 775.80 | 355,718 |
| 12 Apr 2024 | 808.80 | 813.70 | 784.15 | 785.75 | 785.75 | 396,428 |
| 10 Apr 2024 | 812.00 | 828.90 | 805.85 | 808.05 | 808.05 | 636,792 |
| 09 Apr 2024 | 815.00 | 836.00 | 805.00 | 810.55 | 810.55 | 3,011,848 |
| 08 Apr 2024 | 798.85 | 808.00 | 796.00 | 798.95 | 798.95 | 292,135 |
| 05 Apr 2024 | 799.05 | 808.75 | 797.50 | 798.85 | 798.85 | 226,057 |
| 04 Apr 2024 | 813.00 | 817.95 | 796.75 | 808.70 | 808.70 | 467,410 |
| 03 Apr 2024 | 789.95 | 807.70 | 789.00 | 805.20 | 805.20 | 320,322 |
| 02 Apr 2024 | 790.75 | 796.90 | 781.05 | 793.05 | 793.05 | 222,656 |
| 01 Apr 2024 | 754.00 | 802.00 | 754.00 | 792.25 | 792.25 | 701,556 |
| 28 Mar 2024 | 757.95 | 761.30 | 748.10 | 752.95 | 752.95 | 400,597 |
| 27 Mar 2024 | 758.60 | 761.50 | 750.70 | 757.15 | 757.15 | 314,645 |
| 26 Mar 2024 | 747.00 | 758.10 | 740.90 | 754.45 | 754.45 | 293,576 |
| 22 Mar 2024 | 739.95 | 751.95 | 736.25 | 747.10 | 747.10 | 496,110 |
| 21 Mar 2024 | 724.00 | 741.95 | 723.35 | 738.20 | 738.20 | 620,355 |
| 20 Mar 2024 | 709.40 | 720.65 | 702.10 | 718.05 | 718.05 | 306,618 |
| 19 Mar 2024 | 722.00 | 722.00 | 701.95 | 709.00 | 709.00 | 595,062 |
| 18 Mar 2024 | 724.45 | 727.55 | 712.10 | 719.55 | 719.55 | 523,546 |
| 15 Mar 2024 | 734.35 | 734.35 | 709.15 | 724.45 | 724.45 | 734,692 |
| 14 Mar 2024 | 716.85 | 736.05 | 711.65 | 729.45 | 729.45 | 394,070 |
| 13 Mar 2024 | 757.20 | 761.20 | 717.95 | 721.45 | 721.45 | 467,762 |
| 12 Mar 2024 | 770.95 | 771.60 | 754.00 | 760.30 | 760.30 | 311,361 |
| 11 Mar 2024 | 783.10 | 787.70 | 766.00 | 771.00 | 771.00 | 553,779 |
| 07 Mar 2024 | 784.80 | 791.95 | 782.80 | 786.60 | 786.60 | 306,652 |
| 06 Mar 2024 | 791.90 | 795.60 | 761.00 | 784.80 | 784.80 | 636,798 |
| 05 Mar 2024 | 789.95 | 801.00 | 785.35 | 791.95 | 791.95 | 448,025 |
| 04 Mar 2024 | 790.45 | 797.00 | 787.05 | 790.80 | 790.80 | 278,586 |
| 01 Mar 2024 | 785.35 | 797.75 | 774.45 | 792.55 | 792.55 | 346,647 |
| 29 Feb 2024 | 768.55 | 777.80 | 762.65 | 774.45 | 774.45 | 397,438 |
| 28 Feb 2024 | 791.60 | 795.35 | 761.90 | 767.70 | 767.70 | 309,315 |
| 27 Feb 2024 | 799.30 | 803.40 | 785.25 | 791.55 | 791.55 | 297,797 |
| 26 Feb 2024 | 804.00 | 809.00 | 795.50 | 799.30 | 799.30 | 310,941 |
| 23 Feb 2024 | 800.00 | 811.85 | 797.00 | 799.65 | 799.65 | 445,438 |
| 22 Feb 2024 | 790.00 | 797.00 | 781.50 | 794.85 | 794.85 | 258,141 |
| 21 Feb 2024 | 797.95 | 811.40 | 782.40 | 786.10 | 786.10 | 445,219 |
| 20 Feb 2024 | 804.00 | 806.20 | 790.65 | 797.95 | 797.95 | 333,698 |
| 19 Feb 2024 | 807.90 | 814.60 | 799.80 | 801.45 | 801.45 | 208,480 |
| 16 Feb 2024 | 820.25 | 825.00 | 804.00 | 807.25 | 807.25 | 580,292 |
| 15 Feb 2024 | 817.20 | 821.40 | 806.00 | 816.85 | 816.85 | 465,670 |
| 14 Feb 2024 | 781.00 | 806.85 | 776.45 | 804.10 | 804.10 | 300,045 |
| 13 Feb 2024 | 781.50 | 799.90 | 774.40 | 797.55 | 797.55 | 349,282 |
| 12 Feb 2024 | 809.15 | 816.75 | 777.60 | 784.15 | 784.15 | 495,821 |
| 09 Feb 2024 | 819.90 | 819.90 | 787.35 | 809.15 | 809.15 | 682,750 |
| 08 Feb 2024 | 857.80 | 857.80 | 809.70 | 813.30 | 813.30 | 1,158,979 |
| 07 Feb 2024 | 821.00 | 859.90 | 819.05 | 850.95 | 850.95 | 3,220,370 |
| 06 Feb 2024 | 808.70 | 819.80 | 802.00 | 818.10 | 818.10 | 757,804 |
| 05 Feb 2024 | 836.85 | 836.85 | 797.00 | 801.75 | 801.75 | 1,318,696 |
| 02 Feb 2024 | 806.70 | 838.00 | 799.90 | 828.85 | 828.85 | 3,651,061 |
| 01 Feb 2024 | 781.00 | 800.00 | 774.00 | 794.95 | 794.95 | 733,221 |
| 31 Jan 2024 | 767.05 | 779.45 | 764.35 | 776.40 | 776.40 | 461,465 |
| 30 Jan 2024 | 767.90 | 780.00 | 763.00 | 764.35 | 764.35 | 536,250 |
| 29 Jan 2024 | 778.30 | 778.30 | 762.60 | 766.00 | 766.00 | 557,047 |
| 25 Jan 2024 | 749.70 | 773.05 | 747.00 | 770.50 | 770.50 | 1,041,879 |
| 24 Jan 2024 | 731.40 | 749.70 | 721.05 | 745.65 | 745.65 | 1,339,277 |
| *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.