Can Fin Homes Limited (CANFINHOME.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 767.00 | 792.00 | 763.90 | 775.95 | 775.95 | 1,519,230 |
| Apr 30, 2024 | 770.20 | 782.00 | 752.75 | 762.65 | 762.65 | 4,060,950 |
| Apr 29, 2024 | 751.90 | 753.75 | 728.20 | 746.30 | 746.30 | 1,464,619 |
| Apr 26, 2024 | 752.00 | 752.00 | 741.50 | 746.95 | 746.95 | 474,706 |
| Apr 25, 2024 | 749.00 | 749.00 | 735.70 | 745.40 | 745.40 | 740,636 |
| Apr 24, 2024 | 747.65 | 770.00 | 738.55 | 743.85 | 743.85 | 1,765,054 |
| Apr 23, 2024 | 752.95 | 759.45 | 739.00 | 744.20 | 744.20 | 894,176 |
| Apr 22, 2024 | 762.00 | 767.25 | 750.55 | 752.85 | 752.85 | 305,781 |
| Apr 19, 2024 | 754.60 | 760.75 | 742.15 | 754.80 | 754.80 | 360,337 |
| Apr 18, 2024 | 770.55 | 778.05 | 758.70 | 762.10 | 762.10 | 616,472 |
| Apr 16, 2024 | 776.05 | 776.05 | 762.10 | 765.20 | 765.20 | 380,265 |
| Apr 15, 2024 | 781.50 | 787.90 | 762.70 | 775.80 | 775.80 | 355,718 |
| Apr 12, 2024 | 808.80 | 813.70 | 784.15 | 785.75 | 785.75 | 396,428 |
| Apr 10, 2024 | 812.00 | 828.90 | 805.85 | 808.05 | 808.05 | 636,792 |
| Apr 09, 2024 | 815.00 | 836.00 | 805.00 | 810.55 | 810.55 | 3,011,848 |
| Apr 08, 2024 | 798.85 | 808.00 | 796.00 | 798.95 | 798.95 | 292,135 |
| Apr 05, 2024 | 799.05 | 808.75 | 797.50 | 798.85 | 798.85 | 226,057 |
| Apr 04, 2024 | 813.00 | 817.95 | 796.75 | 808.70 | 808.70 | 467,410 |
| Apr 03, 2024 | 789.95 | 807.70 | 789.00 | 805.20 | 805.20 | 320,322 |
| Apr 02, 2024 | 790.75 | 796.90 | 781.05 | 793.05 | 793.05 | 222,656 |
| Apr 01, 2024 | 754.00 | 802.00 | 754.00 | 792.25 | 792.25 | 701,556 |
| Mar 28, 2024 | 757.95 | 761.30 | 748.10 | 752.95 | 752.95 | 400,597 |
| Mar 27, 2024 | 758.60 | 761.50 | 750.70 | 757.15 | 757.15 | 314,645 |
| Mar 26, 2024 | 747.00 | 758.10 | 740.90 | 754.45 | 754.45 | 293,576 |
| Mar 22, 2024 | 739.95 | 751.95 | 736.25 | 747.10 | 747.10 | 496,110 |
| Mar 21, 2024 | 724.00 | 741.95 | 723.35 | 738.20 | 738.20 | 620,355 |
| Mar 20, 2024 | 709.40 | 720.65 | 702.10 | 718.05 | 718.05 | 306,618 |
| Mar 19, 2024 | 722.00 | 722.00 | 701.95 | 709.00 | 709.00 | 595,062 |
| Mar 18, 2024 | 724.45 | 727.55 | 712.10 | 719.55 | 719.55 | 523,546 |
| Mar 15, 2024 | 734.35 | 734.35 | 709.15 | 724.45 | 724.45 | 734,692 |
| Mar 14, 2024 | 716.85 | 736.05 | 711.65 | 729.45 | 729.45 | 394,070 |
| Mar 13, 2024 | 757.20 | 761.20 | 717.95 | 721.45 | 721.45 | 467,762 |
| Mar 12, 2024 | 770.95 | 771.60 | 754.00 | 760.30 | 760.30 | 311,361 |
| Mar 11, 2024 | 783.10 | 787.70 | 766.00 | 771.00 | 771.00 | 553,779 |
| Mar 07, 2024 | 784.80 | 791.95 | 782.80 | 786.60 | 786.60 | 306,652 |
| Mar 06, 2024 | 791.90 | 795.60 | 761.00 | 784.80 | 784.80 | 636,798 |
| Mar 05, 2024 | 789.95 | 801.00 | 785.35 | 791.95 | 791.95 | 448,025 |
| Mar 04, 2024 | 790.45 | 797.00 | 787.05 | 790.80 | 790.80 | 278,586 |
| Mar 01, 2024 | 785.35 | 797.75 | 774.45 | 792.55 | 792.55 | 346,647 |
| Feb 29, 2024 | 768.55 | 777.80 | 762.65 | 774.45 | 774.45 | 397,438 |
| Feb 28, 2024 | 791.60 | 795.35 | 761.90 | 767.70 | 767.70 | 309,315 |
| Feb 27, 2024 | 799.30 | 803.40 | 785.25 | 791.55 | 791.55 | 297,797 |
| Feb 26, 2024 | 804.00 | 809.00 | 795.50 | 799.30 | 799.30 | 310,941 |
| Feb 23, 2024 | 800.00 | 811.85 | 797.00 | 799.65 | 799.65 | 445,438 |
| Feb 22, 2024 | 790.00 | 797.00 | 781.50 | 794.85 | 794.85 | 258,141 |
| Feb 21, 2024 | 797.95 | 811.40 | 782.40 | 786.10 | 786.10 | 445,219 |
| Feb 20, 2024 | 804.00 | 806.20 | 790.65 | 797.95 | 797.95 | 333,698 |
| Feb 19, 2024 | 807.90 | 814.60 | 799.80 | 801.45 | 801.45 | 208,480 |
| Feb 16, 2024 | 820.25 | 825.00 | 804.00 | 807.25 | 807.25 | 580,292 |
| Feb 15, 2024 | 817.20 | 821.40 | 806.00 | 816.85 | 816.85 | 465,670 |
| Feb 14, 2024 | 781.00 | 806.85 | 776.45 | 804.10 | 804.10 | 300,045 |
| Feb 13, 2024 | 781.50 | 799.90 | 774.40 | 797.55 | 797.55 | 349,282 |
| Feb 12, 2024 | 809.15 | 816.75 | 777.60 | 784.15 | 784.15 | 495,821 |
| Feb 09, 2024 | 819.90 | 819.90 | 787.35 | 809.15 | 809.15 | 682,750 |
| Feb 08, 2024 | 857.80 | 857.80 | 809.70 | 813.30 | 813.30 | 1,158,979 |
| Feb 07, 2024 | 821.00 | 859.90 | 819.05 | 850.95 | 850.95 | 3,220,370 |
| Feb 06, 2024 | 808.70 | 819.80 | 802.00 | 818.10 | 818.10 | 757,804 |
| Feb 05, 2024 | 836.85 | 836.85 | 797.00 | 801.75 | 801.75 | 1,318,696 |
| Feb 02, 2024 | 806.70 | 838.00 | 799.90 | 828.85 | 828.85 | 3,651,061 |
| Feb 01, 2024 | 781.00 | 800.00 | 774.00 | 794.95 | 794.95 | 733,221 |
| Jan 31, 2024 | 767.05 | 779.45 | 764.35 | 776.40 | 776.40 | 461,465 |
| Jan 30, 2024 | 767.90 | 780.00 | 763.00 | 764.35 | 764.35 | 536,250 |
| Jan 29, 2024 | 778.30 | 778.30 | 762.60 | 766.00 | 766.00 | 557,047 |
| Jan 25, 2024 | 749.70 | 773.05 | 747.00 | 770.50 | 770.50 | 1,041,879 |
| Jan 24, 2024 | 731.40 | 749.70 | 721.05 | 745.65 | 745.65 | 1,339,277 |
| Jan 23, 2024 | 775.00 | 779.20 | 721.50 | 725.40 | 725.40 | 2,758,262 |
| Jan 19, 2024 | 784.80 | 799.00 | 778.45 | 794.15 | 794.15 | 1,015,337 |
| Jan 18, 2024 | 760.00 | 784.40 | 759.65 | 777.90 | 777.90 | 965,088 |
| Jan 17, 2024 | 752.60 | 766.10 | 749.00 | 764.10 | 764.10 | 634,008 |
| Jan 16, 2024 | 763.90 | 769.00 | 751.20 | 756.60 | 756.60 | 345,653 |
| Jan 15, 2024 | 770.00 | 773.00 | 753.00 | 763.90 | 763.90 | 678,182 |
| Jan 12, 2024 | 772.00 | 774.00 | 761.05 | 767.30 | 767.30 | 431,866 |
| Jan 11, 2024 | 765.00 | 777.00 | 765.00 | 769.75 | 769.75 | 574,476 |
| Jan 10, 2024 | 773.50 | 773.50 | 751.30 | 759.70 | 759.70 | 610,061 |
| Jan 09, 2024 | 775.70 | 782.55 | 769.00 | 775.05 | 775.05 | 594,552 |
| Jan 08, 2024 | 787.80 | 793.90 | 767.95 | 771.05 | 771.05 | 723,933 |
| Jan 05, 2024 | 789.90 | 795.25 | 770.10 | 781.40 | 781.40 | 830,394 |
| Jan 04, 2024 | 768.00 | 789.90 | 768.00 | 785.75 | 785.75 | 685,873 |
| Jan 03, 2024 | 765.00 | 773.45 | 760.60 | 765.95 | 765.95 | 612,518 |
| Jan 02, 2024 | 780.45 | 780.75 | 763.35 | 766.10 | 766.10 | 404,115 |
| Jan 01, 2024 | 777.65 | 785.60 | 774.75 | 776.90 | 776.90 | 474,059 |
| Dec 29, 2023 | 775.95 | 780.80 | 774.60 | 777.65 | 777.65 | 403,254 |
| Dec 29, 2023 | 2 Dividend | |||||
| Dec 28, 2023 | 780.00 | 790.45 | 774.15 | 776.95 | 774.95 | 889,076 |
| Dec 27, 2023 | 777.45 | 786.00 | 767.45 | 778.00 | 776.00 | 448,984 |
| Dec 26, 2023 | 774.00 | 783.95 | 769.10 | 775.00 | 773.01 | 630,697 |
| Dec 22, 2023 | 763.80 | 768.10 | 749.10 | 764.55 | 762.58 | 832,625 |
| Dec 21, 2023 | 753.45 | 762.80 | 742.00 | 759.80 | 757.84 | 403,213 |
| Dec 20, 2023 | 788.00 | 790.40 | 750.00 | 753.80 | 751.86 | 559,996 |
| Dec 19, 2023 | 789.00 | 794.85 | 780.55 | 783.15 | 781.13 | 365,272 |
| Dec 18, 2023 | 784.00 | 791.10 | 779.20 | 783.55 | 781.53 | 310,641 |
| Dec 15, 2023 | 791.50 | 794.00 | 778.95 | 781.80 | 779.79 | 519,916 |
| Dec 14, 2023 | 782.00 | 797.95 | 779.70 | 791.00 | 788.96 | 802,841 |
| Dec 13, 2023 | 779.00 | 789.00 | 767.30 | 775.50 | 773.50 | 995,077 |
| Dec 12, 2023 | 762.80 | 784.05 | 734.20 | 770.60 | 768.62 | 3,297,558 |
| Dec 11, 2023 | 792.10 | 804.00 | 752.20 | 755.65 | 753.70 | 3,010,666 |
| Dec 08, 2023 | 800.80 | 803.95 | 779.50 | 790.45 | 788.42 | 653,127 |
| Dec 07, 2023 | 795.00 | 810.10 | 788.35 | 797.00 | 794.95 | 1,213,552 |
| Dec 06, 2023 | 839.70 | 839.70 | 785.20 | 788.75 | 786.72 | 4,153,345 |
| Dec 05, 2023 | 831.00 | 842.70 | 821.05 | 836.85 | 834.70 | 939,227 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.