tiprankstipranks
Trending News
More News >
Can Fin Homes Ltd. (IN:CANFINHOME)
:CANFINHOME
India Market
Advertisement

Can Fin Homes Ltd. (CANFINHOME) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 09, 2025
790.30
798.00
788.20
789.00
789.00
-0.54%
4,005
0.40
Oct 08, 2025
796.00
801.15
787.00
793.25
793.25
-1.34%
7,593
0.76
Oct 07, 2025
798.40
806.95
792.40
804.00
804.00
-0.07%
12,783
1.30
Oct 06, 2025
751.95
810.00
751.95
804.60
804.60
+1.61%
31,375
3.30
Oct 03, 2025
783.05
795.95
780.60
791.85
791.85
+0.99%
58,286
6.71
Oct 01, 2025
763.20
786.15
755.85
784.05
784.05
+2.95%
7,871
0.90
Sep 30, 2025
750.25
766.40
748.60
761.60
761.60
+1.42%
5,033
0.58
Sep 29, 2025
744.95
756.95
740.80
750.95
750.95
+1.11%
3,356
0.38
Sep 26, 2025
752.00
763.15
738.95
742.70
742.70
-2.60%
5,894
0.66
Sep 25, 2025
774.45
776.00
753.20
762.55
762.55
-1.95%
7,728
0.87
Sep 24, 2025
787.00
791.65
772.25
777.70
777.70
-0.29%
6,964
0.79
Sep 23, 2025
758.25
785.00
758.25
780.00
780.00
+1.05%
7,904
0.87
Sep 22, 2025
774.65
781.15
769.35
771.90
771.90
-0.22%
2,501
0.27
Sep 19, 2025
773.80
782.10
771.00
773.60
773.60
-0.08%
2,941
0.31
Sep 18, 2025
780.75
784.00
771.50
774.20
774.20
-0.74%
3,324
0.35
Sep 17, 2025
784.95
784.95
776.55
780.00
780.00
+0.36%
6,772
0.61
Sep 16, 2025
753.05
782.65
753.05
777.20
777.20
+3.38%
14,650
1.33
Sep 15, 2025
750.55
756.25
745.00
751.80
751.80
+0.82%
1,554
0.14
Sep 12, 2025
742.30
756.25
734.05
745.65
745.65
+0.76%
2,859
0.25
Sep 11, 2025
750.00
750.00
735.80
740.05
740.05
-0.11%
4,510
0.38
Sep 10, 2025
743.95
748.10
736.50
740.90
740.90
-0.20%
7,232
0.62
Sep 09, 2025
746.00
747.85
739.35
742.35
742.35
-0.54%
4,509
0.38
Sep 08, 2025
752.00
753.20
743.25
746.35
746.35
-1.22%
4,587
0.38
Sep 05, 2025
761.35
765.55
742.65
755.60
755.60
-0.25%
3,069
0.25
Sep 04, 2025
766.00
774.65
753.25
757.50
757.50
-0.93%
2,955
0.24
Sep 03, 2025
755.70
769.00
746.35
764.60
764.60
+1.06%
9,486
0.76
Sep 02, 2025
725.00
761.75
721.10
756.55
756.55
+5.19%
15,647
1.26
Sep 01, 2025
722.00
725.95
716.45
719.20
719.20
+0.13%
5,619
0.45
Aug 29, 2025
754.90
754.90
709.05
718.30
718.30
-1.00%
5,357
0.43
Aug 28, 2025
753.95
753.95
724.25
725.55
725.55
-1.65%
4,292
0.33
Aug 26, 2025
764.00
767.10
732.80
737.70
737.70
-3.85%
9,343
0.71
Aug 25, 2025
769.25
772.75
763.90
767.25
767.25
-0.25%
3,693
0.27
Aug 22, 2025
788.00
788.00
766.40
769.20
769.20
-1.72%
5,986
0.44
Aug 21, 2025
788.40
789.90
777.00
782.70
782.70
+0.08%
8,004
0.59
Aug 20, 2025
766.05
784.00
766.00
782.05
782.05
+1.74%
12,133
0.91
Aug 19, 2025
765.25
769.70
756.20
768.65
768.65
+1.47%
2,874
0.21
Aug 18, 2025
773.80
773.80
753.65
757.55
757.55
-0.16%
5,599
0.42
Aug 14, 2025
750.05
763.00
750.00
758.80
758.80
+0.83%
5,952
0.44
Aug 13, 2025
751.95
755.25
740.75
752.55
752.55
+1.16%
4,416
0.32
Aug 12, 2025
753.80
753.80
739.25
743.95
743.95
-1.31%
1,815
0.13
Aug 11, 2025
740.45
757.45
740.45
753.80
753.80
+1.13%
5,432
0.39
Aug 08, 2025
738.05
752.00
734.75
745.35
745.35
+0.39%
15,648
1.13
Aug 07, 2025
745.15
745.35
736.00
742.45
742.45
-0.21%
2,585
0.18
Aug 06, 2025
750.65
760.00
742.65
744.00
744.00
-1.63%
2,822
0.20
Aug 05, 2025
762.45
762.45
746.25
756.30
756.30
-0.14%
7,133
0.50
Aug 04, 2025
749.55
758.70
738.55
757.35
757.35
+2.34%
5,070
0.35
Aug 01, 2025
751.50
756.20
737.35
740.00
740.00
-1.61%
13,735
0.93
Jul 31, 2025
726.45
756.70
726.45
752.10
752.10
+1.81%
109,676
8.21
Jul 30, 2025
748.55
755.70
736.60
738.75
738.75
-1.22%
17,819
1.33
Jul 29, 2025
766.50
766.50
744.10
747.90
747.90
-2.43%
15,387
1.16
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis