Can Fin Homes Limited (CANFINHOME.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 10:33AM IST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 779.15 | 779.15 | 759.00 | 767.00 | 767.00 | 3,069 |
| 03 May 2024 | 779.00 | 784.10 | 761.90 | 768.40 | 768.40 | 34,472 |
| 02 May 2024 | 766.10 | 792.00 | 764.75 | 776.30 | 776.30 | 51,514 |
| 30 Apr 2024 | 769.10 | 781.90 | 753.00 | 762.15 | 762.15 | 97,118 |
| 29 Apr 2024 | 755.30 | 755.30 | 728.40 | 745.60 | 745.60 | 65,574 |
| 26 Apr 2024 | 750.20 | 750.80 | 742.00 | 747.00 | 747.00 | 7,989 |
| 25 Apr 2024 | 747.65 | 749.50 | 735.50 | 744.90 | 744.90 | 30,192 |
| 24 Apr 2024 | 747.00 | 770.00 | 739.00 | 744.60 | 744.60 | 65,315 |
| 23 Apr 2024 | 753.00 | 758.55 | 739.65 | 744.55 | 744.55 | 22,478 |
| 22 Apr 2024 | 758.35 | 768.00 | 751.20 | 753.15 | 753.15 | 9,308 |
| 19 Apr 2024 | 756.40 | 760.20 | 744.00 | 755.25 | 755.25 | 8,354 |
| 18 Apr 2024 | 769.25 | 777.60 | 759.00 | 763.55 | 763.55 | 9,078 |
| 16 Apr 2024 | 770.25 | 775.00 | 762.70 | 765.80 | 765.80 | 4,265 |
| 15 Apr 2024 | 762.05 | 787.90 | 762.05 | 775.45 | 775.45 | 12,839 |
| 12 Apr 2024 | 806.40 | 811.95 | 784.00 | 785.75 | 785.75 | 17,695 |
| 10 Apr 2024 | 815.00 | 828.50 | 806.00 | 808.45 | 808.45 | 16,699 |
| 09 Apr 2024 | 816.95 | 836.00 | 807.20 | 810.25 | 810.25 | 138,228 |
| 08 Apr 2024 | 798.50 | 808.05 | 796.80 | 798.65 | 798.65 | 7,639 |
| 05 Apr 2024 | 799.60 | 808.40 | 797.30 | 798.50 | 798.50 | 11,578 |
| 04 Apr 2024 | 817.40 | 817.40 | 797.60 | 808.95 | 808.95 | 11,661 |
| 03 Apr 2024 | 792.60 | 807.70 | 790.90 | 804.75 | 804.75 | 7,644 |
| 02 Apr 2024 | 790.00 | 796.20 | 785.25 | 793.00 | 793.00 | 6,666 |
| 01 Apr 2024 | 754.80 | 794.70 | 754.05 | 790.00 | 790.00 | 15,225 |
| 28 Mar 2024 | 755.65 | 755.65 | 747.35 | 752.60 | 752.60 | 5,309 |
| 27 Mar 2024 | 761.95 | 761.95 | 747.80 | 756.15 | 756.15 | 25,190 |
| 26 Mar 2024 | 754.65 | 757.95 | 741.30 | 754.90 | 754.90 | 6,412 |
| 22 Mar 2024 | 738.25 | 752.15 | 738.20 | 746.65 | 746.65 | 9,646 |
| 21 Mar 2024 | 724.00 | 741.90 | 723.65 | 737.45 | 737.45 | 16,355 |
| 20 Mar 2024 | 708.25 | 720.45 | 702.20 | 718.20 | 718.20 | 8,862 |
| 19 Mar 2024 | 729.35 | 729.35 | 702.00 | 707.80 | 707.80 | 42,002 |
| 18 Mar 2024 | 719.35 | 726.50 | 712.15 | 719.75 | 719.75 | 11,706 |
| 15 Mar 2024 | 729.15 | 729.60 | 709.50 | 724.90 | 724.90 | 18,328 |
| 14 Mar 2024 | 712.15 | 736.95 | 712.15 | 729.15 | 729.15 | 13,777 |
| 13 Mar 2024 | 759.35 | 760.65 | 718.00 | 722.25 | 722.25 | 14,857 |
| 12 Mar 2024 | 770.60 | 771.60 | 755.25 | 759.20 | 759.20 | 11,245 |
| 11 Mar 2024 | 784.00 | 786.90 | 766.50 | 770.60 | 770.60 | 7,992 |
| 07 Mar 2024 | 785.70 | 791.40 | 782.50 | 785.00 | 785.00 | 5,633 |
| 06 Mar 2024 | 788.45 | 795.50 | 761.60 | 784.15 | 784.15 | 24,718 |
| 05 Mar 2024 | 789.50 | 802.95 | 784.80 | 792.45 | 792.45 | 13,688 |
| 04 Mar 2024 | 785.05 | 796.90 | 785.05 | 789.50 | 789.50 | 3,950 |
| 01 Mar 2024 | 774.30 | 796.75 | 774.30 | 792.50 | 792.50 | 8,058 |
| 29 Feb 2024 | 774.95 | 779.00 | 761.90 | 774.30 | 774.30 | 18,892 |
| 28 Feb 2024 | 797.95 | 797.95 | 762.00 | 768.35 | 768.35 | 33,590 |
| 27 Feb 2024 | 802.15 | 802.60 | 786.10 | 791.75 | 791.75 | 6,849 |
| 26 Feb 2024 | 795.45 | 808.50 | 795.45 | 798.40 | 798.40 | 5,598 |
| 23 Feb 2024 | 794.60 | 812.10 | 794.60 | 798.75 | 798.75 | 12,023 |
| 22 Feb 2024 | 788.75 | 797.15 | 781.95 | 794.55 | 794.55 | 15,168 |
| 21 Feb 2024 | 796.50 | 810.05 | 782.85 | 786.40 | 786.40 | 18,590 |
| 20 Feb 2024 | 803.30 | 806.00 | 791.00 | 798.10 | 798.10 | 11,228 |
| 19 Feb 2024 | 807.05 | 814.00 | 799.05 | 801.25 | 801.25 | 12,163 |
| 16 Feb 2024 | 820.60 | 824.30 | 804.15 | 806.85 | 806.85 | 11,484 |
| 15 Feb 2024 | 810.00 | 821.00 | 807.20 | 816.60 | 816.60 | 11,350 |
| 14 Feb 2024 | 782.00 | 805.95 | 777.75 | 803.85 | 803.85 | 6,802 |
| 13 Feb 2024 | 771.05 | 799.50 | 771.05 | 796.00 | 796.00 | 13,293 |
| 12 Feb 2024 | 821.85 | 821.85 | 780.00 | 783.45 | 783.45 | 22,217 |
| 09 Feb 2024 | 827.85 | 827.85 | 787.45 | 808.25 | 808.25 | 50,747 |
| 08 Feb 2024 | 859.95 | 859.95 | 809.35 | 813.50 | 813.50 | 39,128 |
| 07 Feb 2024 | 829.95 | 859.90 | 819.95 | 850.80 | 850.80 | 89,979 |
| 06 Feb 2024 | 809.75 | 819.95 | 802.00 | 817.90 | 817.90 | 15,588 |
| 05 Feb 2024 | 837.95 | 837.95 | 797.25 | 801.45 | 801.45 | 44,615 |
| 02 Feb 2024 | 807.00 | 838.20 | 800.00 | 828.35 | 828.35 | 80,851 |
| 01 Feb 2024 | 781.95 | 800.15 | 773.55 | 794.75 | 794.75 | 52,827 |
| 31 Jan 2024 | 768.00 | 779.55 | 764.75 | 776.45 | 776.45 | 9,625 |
| 30 Jan 2024 | 765.55 | 779.00 | 763.05 | 764.10 | 764.10 | 28,784 |
| 29 Jan 2024 | 772.10 | 777.00 | 763.00 | 766.30 | 766.30 | 14,507 |
| 25 Jan 2024 | 750.65 | 772.70 | 747.70 | 770.10 | 770.10 | 48,554 |
| 24 Jan 2024 | 725.40 | 749.20 | 721.90 | 745.70 | 745.70 | 31,819 |
| 23 Jan 2024 | 773.95 | 775.95 | 722.00 | 725.30 | 725.30 | 98,943 |
| 19 Jan 2024 | 780.30 | 798.45 | 778.80 | 793.10 | 793.10 | 69,775 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 756.40 | 766.45 | 749.40 | 763.70 | 763.70 | 15,744 |
| 16 Jan 2024 | 764.70 | 769.40 | 751.50 | 756.55 | 756.55 | 15,883 |
| 15 Jan 2024 | 770.80 | 773.20 | 756.90 | 763.30 | 763.30 | 12,963 |
| 12 Jan 2024 | 771.85 | 777.70 | 761.05 | 767.00 | 767.00 | 9,963 |
| 11 Jan 2024 | 765.85 | 777.00 | 764.40 | 769.45 | 769.45 | 29,525 |
| 10 Jan 2024 | 774.00 | 774.00 | 752.00 | 759.90 | 759.90 | 18,452 |
| 09 Jan 2024 | 769.15 | 782.05 | 768.85 | 774.05 | 774.05 | 16,745 |
| 08 Jan 2024 | 794.95 | 794.95 | 768.30 | 771.10 | 771.10 | 43,760 |
| 05 Jan 2024 | 783.45 | 795.25 | 770.40 | 780.80 | 780.80 | 38,803 |
| 04 Jan 2024 | 771.75 | 788.00 | 769.80 | 785.30 | 785.30 | 40,753 |
| 03 Jan 2024 | 779.50 | 779.50 | 760.50 | 766.05 | 766.05 | 12,770 |
| 02 Jan 2024 | 784.25 | 784.25 | 763.05 | 766.00 | 766.00 | 26,434 |
| 01 Jan 2024 | 774.50 | 785.45 | 774.50 | 777.25 | 777.25 | 38,726 |
| 29 Dec 2023 | 770.40 | 781.15 | 770.40 | 778.00 | 778.00 | 13,507 |
| 29 Dec 2023 | 2 Dividend | |||||
| 28 Dec 2023 | 767.60 | 790.30 | 767.60 | 776.45 | 774.45 | 40,021 |
| 27 Dec 2023 | 783.95 | 786.15 | 767.50 | 777.80 | 775.80 | 10,962 |
| 26 Dec 2023 | 770.00 | 783.60 | 769.60 | 774.55 | 772.55 | 23,228 |
| 22 Dec 2023 | 755.15 | 768.50 | 749.80 | 764.50 | 762.53 | 22,197 |
| 21 Dec 2023 | 753.80 | 763.10 | 743.05 | 759.65 | 757.69 | 27,703 |
| 20 Dec 2023 | 787.50 | 789.40 | 749.35 | 753.80 | 751.86 | 21,567 |
| 19 Dec 2023 | 789.15 | 794.00 | 781.00 | 782.55 | 780.53 | 22,378 |
| 18 Dec 2023 | 786.05 | 790.35 | 780.00 | 783.95 | 781.93 | 12,136 |
| 15 Dec 2023 | 791.00 | 793.20 | 779.00 | 781.70 | 779.69 | 13,713 |
| 14 Dec 2023 | 780.60 | 797.25 | 779.85 | 790.45 | 788.41 | 22,101 |
| 13 Dec 2023 | 784.75 | 789.30 | 768.00 | 774.90 | 772.90 | 33,490 |
| 12 Dec 2023 | 762.40 | 784.20 | 734.55 | 769.40 | 767.42 | 84,138 |
| 11 Dec 2023 | 795.65 | 804.00 | 753.00 | 755.55 | 753.60 | 59,430 |
| 08 Dec 2023 | 800.00 | 803.70 | 779.95 | 790.40 | 788.36 | 33,068 |
| 07 Dec 2023 | 796.35 | 810.00 | 788.40 | 797.50 | 795.45 | 41,855 |
| *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.