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

Can Fin Homes Ltd. (CANFINHOME) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Jul 28, 2025
771.50
779.00
750.45
766.50
766.50
-1.15%
9,790
0.72
Jul 25, 2025
776.40
780.00
769.00
775.40
775.40
+0.37%
6,776
0.49
Jul 24, 2025
788.00
790.45
768.00
772.55
772.55
-1.84%
7,470
0.50
Jul 23, 2025
799.50
799.50
786.00
787.00
787.00
-1.56%
9,741
0.63
Jul 22, 2025
813.35
822.40
793.35
799.50
799.50
-1.63%
13,764
0.87
Jul 21, 2025
809.15
814.00
800.45
812.75
812.75
-0.44%
3,984
0.25
Jul 18, 2025
817.05
821.55
805.80
816.35
816.35
-0.25%
3,528
0.21
Jul 17, 2025
817.85
823.80
807.85
818.40
818.40
+0.93%
8,815
0.52
Jul 16, 2025
802.30
814.60
793.00
810.85
810.85
+1.74%
13,673
0.79
Jul 15, 2025
804.95
805.50
796.05
797.00
797.00
0.00%
5,703
0.33
Jul 14, 2025
790.00
802.05
790.00
797.00
797.00
+0.28%
7,534
0.43
Jul 11, 2025
799.85
804.30
789.05
794.80
794.80
+0.03%
6,763
0.39
Jul 10, 2025
825.00
827.25
797.00
800.55
794.55
-1.91%
9,470
0.54
Jul 09, 2025
815.70
824.40
812.95
822.30
816.14
+1.61%
8,586
0.49
Jul 08, 2025
806.05
822.45
806.05
815.35
809.24
+0.18%
6,585
0.37
Jul 07, 2025
816.00
822.40
812.40
820.00
813.85
+1.19%
5,564
0.31
Jul 04, 2025
814.95
820.35
810.45
816.50
810.38
+1.00%
11,075
0.62
Jul 03, 2025
814.25
818.00
810.00
814.55
808.44
+1.50%
6,785
0.38
Jul 02, 2025
797.50
812.85
795.55
808.55
802.49
+2.96%
11,575
0.64
Jul 01, 2025
793.85
798.55
786.20
791.25
785.32
+0.58%
5,199
0.28
Jun 30, 2025
788.05
798.50
785.45
792.65
786.71
+0.92%
4,753
0.25
Jun 27, 2025
799.90
807.70
785.30
791.35
785.42
+0.88%
13,843
0.74
Jun 26, 2025
796.80
796.80
780.90
790.35
784.43
+1.71%
5,058
0.27
Jun 25, 2025
793.50
798.40
781.00
782.90
777.03
+0.01%
5,946
0.31
Jun 24, 2025
774.75
791.95
766.00
788.70
782.79
+4.09%
20,588
1.10
Jun 23, 2025
752.75
772.35
752.75
763.45
757.73
+0.43%
10,527
0.56
Jun 20, 2025
780.50
780.50
760.50
765.90
760.16
-0.80%
14,819
0.79
Jun 19, 2025
785.30
787.70
767.65
777.90
772.07
-1.41%
13,842
0.72
Jun 18, 2025
791.35
801.00
785.45
794.95
788.99
+1.08%
104,333
5.92
Jun 17, 2025
774.90
796.00
774.90
792.40
786.46
+2.34%
10,170
0.58
Jun 16, 2025
790.10
791.60
768.70
780.15
774.30
-0.85%
21,396
1.20
Jun 13, 2025
782.05
800.00
775.05
792.75
786.81
+0.10%
21,800
1.21
Jun 12, 2025
818.90
818.90
793.20
797.90
791.92
-1.03%
10,922
0.60
Jun 11, 2025
809.70
817.30
801.00
812.30
806.21
+0.88%
7,183
0.39
Jun 10, 2025
818.95
818.95
805.00
811.30
805.22
+1.07%
9,468
0.50
Jun 09, 2025
783.30
812.00
783.30
808.80
802.74
+4.15%
20,062
1.06
Jun 06, 2025
778.00
801.55
773.00
782.40
776.54
+1.06%
23,812
1.26
Jun 05, 2025
796.55
796.55
776.50
780.05
774.20
+0.54%
6,264
0.26
Jun 04, 2025
784.35
795.00
776.55
781.75
775.89
+0.47%
13,098
0.54
Jun 03, 2025
795.00
797.10
780.00
784.00
778.12
-0.31%
12,829
0.52
Jun 02, 2025
793.75
793.85
776.70
792.35
786.41
+1.34%
8,733
0.35
May 30, 2025
784.80
790.70
768.20
787.80
781.90
+1.89%
10,123
0.41
May 29, 2025
767.80
785.35
766.00
779.00
773.16
+2.15%
28,634
1.17
May 28, 2025
779.85
779.85
762.65
768.35
762.59
-0.12%
21,184
0.87
May 27, 2025
756.10
779.00
756.10
775.05
769.24
+3.35%
25,339
1.05
May 26, 2025
739.55
758.85
739.55
755.60
749.94
+3.04%
12,262
0.51
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