NSE - Free Realtime Quote
INR
Can Fin Homes Limited (CANFINHOME.NS)
735.00
-9.25
(-1.24%)
As of 11:46:41 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
747.85
747.85
732.15
735.35
735.35
56,750
Oct 30, 2026
735.00
735.75
712.75
719.60
719.60
151,934
Oct 29, 2026
720.00
734.65
720.00
732.05
732.05
59,507
Oct 28, 2026
724.00
726.85
714.80
725.30
725.30
42,298
Oct 27, 2026
723.55
735.00
717.25
725.50
725.50
97,533
Oct 26, 2026
707.95
729.50
695.50
725.85
725.85
113,604
Oct 23, 2026
710.00
713.90
693.00
707.50
707.50
150,807
Oct 22, 2026
718.05
719.35
697.15
715.35
715.35
196,081
Oct 21, 2026
732.20
733.20
705.80
718.05
718.05
177,478
Oct 19, 2026
732.15
740.00
726.30
732.20
732.20
91,683
Oct 16, 2026
734.85
734.95
724.15
732.15
732.15
343,617
Oct 15, 2026
735.00
738.00
727.05
734.95
734.95
120,096
Oct 14, 2026
742.60
742.60
720.50
734.85
734.85
470,155
Oct 13, 2026
742.20
757.50
728.95
735.85
735.85
457,624
Oct 12, 2026
719.20
756.10
719.20
735.00
735.00
789,846
Oct 9, 2026
722.70
729.60
716.45
718.15
718.15
117,601
Oct 8, 2026
727.30
731.40
714.15
723.75
723.75
193,895
Oct 7, 2026
733.85
736.00
718.55
727.00
727.00
448,265
Oct 6, 2026
726.00
737.10
726.00
734.75
734.75
197,132
Oct 5, 2026
714.35
735.10
711.15
724.70
724.70
355,842
Oct 1, 2026
719.20
723.05
700.00
711.00
711.00
417,879
Sep 30, 2026
733.00
739.80
715.00
719.20
719.20
235,321
Sep 29, 2026
737.60
743.75
730.00
731.70
731.70
182,975
Sep 28, 2026
753.30
755.00
735.00
737.60
737.60
105,181
Sep 25, 2026
743.40
758.00
736.35
753.25
753.25
352,616
Sep 24, 2026
757.95
759.90
740.05
743.15
743.15
224,170
Sep 23, 2026
761.00
767.40
753.75
757.95
757.95
216,630
Sep 22, 2026
770.00
775.55
755.30
759.55
759.55
339,027
Sep 21, 2026
781.00
783.00
766.05
769.90
769.90
290,056
Sep 18, 2026
777.60
787.60
769.00
778.50
778.50
539,763
Sep 17, 2026
773.10
784.60
770.75
774.40
774.40
186,251
Sep 16, 2026
790.00
791.95
769.00
771.95
771.95
289,578
Sep 15, 2026
776.20
788.75
766.85
784.80
784.80
203,614
Sep 11, 2026
781.30
782.40
768.05
779.75
779.75
407,215
Sep 10, 2026
788.90
791.75
780.30
782.20
782.20
196,858
Sep 9, 2026
797.60
804.65
785.00
786.90
786.90
225,807
Sep 8, 2026
805.45
811.85
795.00
797.60
797.60
328,192
Sep 7, 2026
805.80
814.40
795.00
805.45
805.45
378,816
Sep 4, 2026
808.00
815.00
802.60
807.40
807.40
222,474
Sep 3, 2026
804.00
806.10
792.60
804.95
804.95
245,608
Sep 2, 2026
786.50
798.00
783.00
795.30
795.30
171,636
Sep 1, 2026
796.40
812.30
790.00
793.40
793.40
210,620
Aug 31, 2026
805.00
814.70
788.25
795.30
795.30
388,045
Aug 28, 2026
804.70
819.25
804.40
815.50
815.50
225,609
Aug 27, 2026
802.00
809.35
799.00
803.80
803.80
131,463
Aug 26, 2026
808.70
821.55
794.70
802.75
802.75
365,074
Aug 25, 2026
812.00
816.80
802.80
805.40
805.40
173,234
Aug 24, 2026
831.30
831.30
808.00
810.10
810.10
177,854
Aug 21, 2026
852.00
852.35
823.00
830.45
830.45
199,581
Aug 20, 2026
821.40
852.00
816.80
842.90
842.90
431,403
Aug 19, 2026
818.85
824.15
815.00
817.65
817.65
136,451
Aug 18, 2026
814.35
825.00
810.05
824.15
824.15
151,032
Aug 17, 2026
824.95
824.95
807.00
814.35
814.35
146,934
Aug 14, 2026
822.00
823.15
815.10
820.80
820.80
90,795
Aug 13, 2026
823.80
826.20
815.30
821.85
821.85
100,011
Aug 12, 2026
826.00
826.85
817.10
821.95
821.95
89,754
Aug 11, 2026
827.00
829.00
813.00
825.90
825.90
149,920
Aug 10, 2026
811.50
831.90
807.00
820.30
820.30
293,966
Aug 7, 2026
808.25
814.50
804.95
811.30
811.30
114,033
Aug 6, 2026
813.50
822.00
806.35
808.25
808.25
154,598
Aug 5, 2026
816.00
820.65
803.30
811.50
811.50
302,767
Aug 4, 2026
823.00
823.00
807.50
809.80
809.80
202,140
Aug 3, 2026
824.60
825.25
813.45
817.00
817.00
287,473
Jul 31, 2026
818.90
824.60
816.30
820.60
820.60
77,685
Jul 30, 2026
824.00
824.00
812.95
816.30
816.30
109,862
Jul 29, 2026
821.00
828.95
810.30
822.15
822.15
280,514
Jul 28, 2026
818.40
820.00
808.00
817.05
817.05
102,004
Jul 27, 2026
818.70
838.95
808.10
812.80
812.80
373,838
Jul 24, 2026
819.00
819.50
799.00
813.90
813.90
317,704
Jul 23, 2026
819.80
827.95
811.45
818.55
818.55
232,930
Jul 22, 2026
833.00
835.50
807.20
819.80
819.80
567,698
Jul 21, 2026
861.00
868.85
829.00
832.50
832.50
373,649
Jul 20, 2026
895.00
902.25
848.00
857.15
857.15
575,212
Jul 17, 2026
910.85
910.85
885.05
889.45
889.45
196,616
Jul 16, 2026
911.00
911.00
900.15
904.40
904.40
73,728
Jul 15, 2026
904.00
912.95
900.40
904.90
904.90
143,755
Jul 14, 2026
931.20
931.20
895.25
898.05
898.05
170,881
Jul 13, 2026
920.25
940.85
909.05
933.25
933.25
326,061
Jul 10, 2026
919.70
931.90
914.15
921.50
921.50
241,682
Jul 9, 2026
892.90
920.80
892.90
916.10
916.10
258,927
Jul 8, 2026
912.80
920.50
885.75
892.30
892.30
386,342
Jul 7, 2026
924.80
924.80
902.25
909.80
909.80
332,927
Jul 6, 2026
906.00
927.00
896.40
918.80
918.80
282,244
Jul 3, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
883.00
913.60
879.10
900.10
900.10
682,419
Jul 2, 2026
886.30
892.95
878.30
882.50
874.50
281,595
Jul 1, 2026
869.95
891.90
865.35
882.35
874.35
171,784
Jun 30, 2026
845.65
893.90
845.65
867.95
860.08
1,683,384
Jun 29, 2026
883.00
892.75
823.65
837.30
829.71
938,232
Jun 25, 2026
890.10
892.75
881.20
886.20
878.17
102,753
Jun 24, 2026
886.70
889.00
878.00
884.80
876.78
86,746
Jun 23, 2026
895.00
897.35
880.30
887.10
879.06
125,533
Jun 22, 2026
888.00
898.75
875.05
892.40
884.31
352,822
Jun 19, 2026
879.30
890.00
876.65
885.35
877.32
109,890
Jun 18, 2026
879.75
889.05
873.25
883.70
875.69
129,111
Jun 17, 2026
868.00
884.00
865.30
879.75
871.77
111,341
Jun 16, 2026
874.00
879.05
868.00
870.10
862.21
87,342
Jun 15, 2026
872.00
886.25
860.95
864.40
856.56
147,272
Jun 12, 2026
848.00
865.95
840.65
862.30
854.48
313,967
Jun 11, 2026
845.90
854.75
836.60
844.50
836.84
246,766
Jun 10, 2026
827.95
851.00
822.65
845.90
838.23
297,828
Jun 9, 2026
827.90
829.00
812.15
827.00
819.50
279,605
Jun 8, 2026
805.00
827.15
792.90
822.75
815.29
326,243
Jun 5, 2026
816.50
824.50
803.05
807.90
800.58
161,813
Jun 4, 2026
816.80
826.90
801.10
816.50
809.10
323,610
Jun 3, 2026
825.00
830.20
815.00
818.15
810.73
114,394
Jun 2, 2026
832.85
839.65
825.50
829.30
821.78
109,329
Jun 1, 2026
829.65
841.55
815.00
837.05
829.46
195,938
May 29, 2026
833.05
838.00
821.50
829.65
822.13
135,727
May 27, 2026
839.05
840.20
828.00
832.95
825.40
105,466
May 26, 2026
839.00
849.30
835.35
839.55
831.94
153,680
May 25, 2026
844.95
849.80
822.10
838.40
830.80
445,592
May 22, 2026
853.50
854.90
838.60
852.65
844.92
75,633
May 21, 2026
846.00
849.40
841.00
845.40
837.74
78,658
May 20, 2026
838.00
843.95
827.50
838.50
830.90
62,118
May 19, 2026
843.25
845.95
831.15
838.50
830.90
94,281
May 18, 2026
846.10
846.10
807.60
843.25
835.61
188,275
May 15, 2026
846.00
851.85
831.60
849.55
841.85
120,130
May 14, 2026
834.90
847.80
818.00
843.20
835.56
95,384
May 13, 2026
836.35
839.35
820.05
827.40
819.90
182,866
May 12, 2026
856.10
862.85
826.40
831.85
824.31
220,445
May 11, 2026
875.00
876.80
852.00
855.30
847.55
157,983
May 8, 2026
890.00
894.80
877.20
879.55
871.58
169,606
May 7, 2026
908.70
909.55
883.70
886.30
878.27
126,836
May 6, 2026
884.00
910.00
877.10
903.30
895.11
183,047
May 5, 2026
900.00
900.00
871.10
874.45
866.52
121,455
May 4, 2026
876.00
898.50
874.10
896.50
888.37
212,600
Apr 30, 2026
874.00
874.00
850.10
865.25
857.41
149,292
Apr 29, 2026
886.50
898.55
870.00
871.75
863.85
170,367
Apr 28, 2026
916.95
919.15
877.00
883.30
875.29
316,573
Apr 27, 2026
909.20
943.90
897.10
915.45
907.15
493,783
Apr 24, 2026
903.00
913.50
876.30
909.60
901.35
262,360
Apr 23, 2026
903.00
914.40
888.00
899.80
891.64
175,530
Apr 22, 2026
890.00
916.00
890.00
912.30
904.03
238,607
Apr 21, 2026
880.00
917.00
875.00
886.10
878.07
451,344
Apr 20, 2026
855.05
876.90
852.05
870.60
862.71
145,897
Apr 17, 2026
857.10
872.00
854.20
868.70
860.83
110,770
Apr 16, 2026
864.40
868.00
835.60
858.80
851.01
478,307
Apr 15, 2026
859.60
863.75
848.00
857.15
849.38
140,522
Apr 13, 2026
826.30
849.60
801.00
842.75
835.11
178,113
Apr 10, 2026
834.00
852.00
834.00
842.75
835.11
90,584
Apr 9, 2026
832.05
853.80
830.80
841.30
833.67
145,847
Apr 8, 2026
839.90
839.90
825.95
835.10
827.53
117,450
Apr 7, 2026
813.00
827.20
805.00
817.85
810.44
133,563
Apr 6, 2026
814.40
820.85
800.00
814.20
806.82
144,783
Apr 2, 2026
811.95
829.00
792.05
822.60
815.14
90,752
Apr 1, 2026
800.05
833.75
800.05
814.35
806.97
121,726
Mar 30, 2026
805.00
821.85
780.00
792.05
784.87
128,471
Mar 27, 2026
830.70
838.35
809.00
821.85
814.40
154,029
Mar 25, 2026
835.65
864.00
831.00
833.25
825.70
118,139
Mar 24, 2026
842.00
842.40
816.40
831.65
824.11
105,586
Mar 23, 2026
810.00
834.00
772.00
821.05
813.61
146,080
Mar 20, 2026
837.95
845.60
814.85
820.30
812.86
199,359
Mar 19, 2026
835.00
843.00
817.00
827.15
819.65
105,500
Mar 18, 2026
834.75
888.15
829.05
841.85
834.22
486,539
Mar 17, 2026
850.00
853.80
824.00
828.05
820.54
172,915
Mar 16, 2026
821.10
847.50
791.55
840.40
832.78
214,400
Mar 13, 2026
864.00
871.40
803.85
819.65
812.22
205,515
Mar 12, 2026
865.35
884.40
838.60
872.55
864.64
142,674
Mar 11, 2026
862.75
872.45
858.40
865.95
858.10
119,324
Mar 10, 2026
818.95
859.60
815.85
854.75
847.00
94,678
Mar 9, 2026
819.00
826.00
785.05
813.15
805.78
154,884
Mar 6, 2026
822.90
838.80
821.05
827.30
819.80
84,721
Mar 5, 2026
814.90
834.85
809.75
826.80
819.30
83,188
Mar 4, 2026
805.95
835.00
791.00
812.30
804.94
204,082
Mar 2, 2026
828.00
845.70
814.70
821.40
813.95
171,930
Feb 27, 2026
887.00
887.10
836.10
843.40
835.75
296,773
Feb 26, 2026
892.00
895.00
879.05
887.00
878.96
75,489
Feb 25, 2026
891.00
894.15
883.80
888.35
880.30
53,569
Feb 24, 2026
900.00
901.95
880.35
883.80
875.79
101,943
Feb 23, 2026
894.40
913.80
888.00
907.45
899.22
136,550
Feb 20, 2026
886.00
901.30
880.00
885.70
877.67
114,229
Feb 19, 2026
909.00
909.75
886.00
889.25
881.19
59,300
Feb 18, 2026
901.25
915.00
900.95
904.60
896.40
96,743
Feb 17, 2026
905.75
905.75
890.95
899.95
891.79
69,401
Feb 16, 2026
879.70
905.80
876.00
903.75
895.56
99,446
Feb 13, 2026
884.80
891.00
859.45
884.25
876.23
240,309
Feb 12, 2026
904.00
907.95
880.75
888.40
880.35
144,485
Feb 11, 2026
916.20
925.20
885.50
898.80
890.65
267,577
Feb 10, 2026
952.10
952.95
910.00
915.85
907.55
254,366
Feb 9, 2026
949.95
956.00
937.55
950.20
941.59
221,134
Feb 6, 2026
937.15
945.00
922.20
928.30
919.88
150,322
Feb 5, 2026
933.50
949.50
930.00
937.40
928.90
103,461
Feb 4, 2026
930.00
940.00
916.55
936.85
928.36
140,074
Feb 3, 2026
956.00
956.00
921.25
929.10
920.68
178,718
Feb 2, 2026
914.00
946.00
868.35
909.80
901.55
1,019,196
Jan 30, 2026
896.10
941.05
887.50
932.45
924.00
227,057
Jan 29, 2026
900.00
914.95
896.65
900.60
892.44
93,485
Jan 28, 2026
888.30
912.15
885.80
905.70
897.49
123,740
Jan 27, 2026
898.10
900.30
873.10
891.55
883.47
159,947
Jan 23, 2026
912.50
915.00
895.50
898.10
889.96
119,053
Jan 22, 2026
902.95
919.00
902.35
912.50
904.23
127,843
Jan 21, 2026
912.50
920.20
882.00
898.35
890.21
213,582
Jan 20, 2026
944.00
963.80
909.00
915.10
906.80
426,293
Jan 19, 2026
922.00
942.00
881.00
939.15
930.64
573,670
Jan 16, 2026
921.35
929.55
911.15
919.40
911.07
140,738
Jan 15, 2026
917.45
917.45
917.45
917.45
909.13
-
Jan 14, 2026
894.70
919.50
889.80
917.45
909.13
160,521
Jan 13, 2026
889.70
897.95
879.00
894.00
885.90
119,922
Jan 12, 2026
891.70
894.40
874.00
887.90
879.85
163,627
Jan 9, 2026
895.00
915.00
881.25
891.70
883.62
177,923
Jan 8, 2026
929.70
932.35
892.05
895.15
887.04
175,737
Jan 7, 2026
949.00
949.00
921.60
926.50
918.10
114,918
Jan 6, 2026
946.00
964.90
939.70
949.80
941.19
203,121
Jan 5, 2026
943.95
959.90
926.55
942.60
934.06
288,003
Jan 2, 2026
935.90
945.00
912.65
940.40
931.88
224,170
Jan 1, 2026
933.70
950.95
922.50
931.45
923.01
149,358
Dec 31, 2025
921.00
944.00
921.00
930.05
921.62
135,805
Dec 30, 2025
914.00
936.50
901.00
927.20
918.79
534,712
Dec 29, 2025
918.00
933.00
885.65
900.75
892.58
340,639
Dec 26, 2025
945.00
971.50
916.90
925.35
916.96
449,654
Dec 24, 2025
929.15
948.50
922.00
947.05
938.46
132,612
Dec 23, 2025
940.05
943.05
921.10
929.15
920.73
82,952
Dec 22, 2025
933.95
945.00
930.25
941.10
932.57
156,847
Dec 19, 2025
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
905.00
938.90
905.00
936.60
928.11
296,202
Dec 18, 2025
928.80
933.00
919.10
923.45
908.14
149,861
Dec 17, 2025
920.00
928.00
915.00
924.10
908.78
116,861
Dec 16, 2025
920.50
922.95
912.25
916.55
901.36
132,578
Dec 15, 2025
919.00
928.20
913.30
919.30
904.06
164,025
Dec 12, 2025
909.70
918.35
909.70
915.40
900.23
158,979
Dec 11, 2025
904.45
915.95
893.90
905.10
890.10
167,174
Dec 10, 2025
907.95
922.00
898.00
902.20
887.24
139,477
Dec 9, 2025
915.05
915.95
891.35
906.85
891.82
270,182
Dec 8, 2025
901.70
932.00
901.70
913.00
897.87
866,927
Dec 5, 2025
890.05
908.00
888.55
900.80
885.87
195,016
Dec 4, 2025
883.10
897.35
883.10
892.75
877.95
141,113
Dec 3, 2025
905.00
932.00
882.00
890.30
875.54
604,342
Dec 2, 2025
909.95
918.35
894.05
903.70
888.72
225,016
Dec 1, 2025
890.95
912.75
881.35
909.30
894.23
239,823
Nov 28, 2025
888.50
888.50
880.25
884.55
869.89
71,489
Nov 27, 2025
889.75
904.00
882.15
885.45
870.77
151,103
Nov 26, 2025
886.00
905.90
884.10
889.85
875.10
201,907
Nov 25, 2025
890.20
890.20
879.15
883.30
868.66
80,375
Nov 24, 2025
890.00
894.00
882.30
890.20
875.44
288,040
Nov 21, 2025
881.00
891.00
880.90
884.95
870.28
370,229
Nov 20, 2025
894.00
898.30
879.00
881.60
866.99
364,169
Nov 19, 2025
903.80
909.30
881.00
890.30
875.54
359,195
Nov 18, 2025
896.70
925.00
896.65
906.80
891.77
843,426
Nov 17, 2025
885.00
914.00
877.80
892.85
878.05
662,644
Nov 14, 2025
860.05
894.80
860.05
884.65
869.99
278,844
Nov 13, 2025
883.95
884.70
862.30
865.10
850.76
381,345
Nov 12, 2025
898.50
908.90
880.00
884.20
869.54
264,455
Nov 11, 2025
880.00
900.00
879.55
895.55
880.70
388,693
Nov 10, 2025
878.00
884.00
868.20
881.80
867.18
138,927
Nov 7, 2025
877.00
890.90
859.65
880.75
866.15
286,361
Nov 6, 2025
861.60
881.80
853.85
877.60
863.05
422,957
Nov 4, 2025
862.15
875.40
859.00
861.60
847.32
136,342
Nov 3, 2025
866.50
886.50
858.90
864.60
850.27
138,110
