Home First Finan

Home First Finance Company India Ltd Historical Data

NSEBSE

₹1,083.1

(-7.98%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	1,180	1,185.4	1,114.4	1,119.1	9,829	14,22,73,975.3	56,741
02-Feb-2026	1,117	1,144.7	1,111	1,130.4	16,905	25,22,76,118.5	96,892
03-Feb-2026	1,196	1,210	1,150.1	1,162.6	45,249	48,88,82,217	2,46,433
04-Feb-2026	1,150.2	1,196.5	1,143	1,188.2	16,237	17,20,42,353.5	62,842
05-Feb-2026	1,180	1,182.5	1,150	1,161.4	13,273	14,61,34,304	65,520
06-Feb-2026	1,155	1,177	1,145.4	1,174.8	10,635	10,27,83,322.1	42,066
09-Feb-2026	1,179.8	1,206.1	1,165.7	1,169.7	23,751	38,93,04,261	1,79,653
10-Feb-2026	1,173.1	1,198	1,173.1	1,178.4	13,642	17,03,11,192.1	81,630
11-Feb-2026	1,182.1	1,203	1,171.1	1,177.3	14,931	37,69,74,612.9	2,13,004
12-Feb-2026	1,178.1	1,197.5	1,167.9	1,187.5	12,915	21,76,19,879.3	1,13,856
13-Feb-2026	1,182.7	1,198.9	1,168	1,179.3	14,572	16,27,41,523	70,107
16-Feb-2026	1,170	1,190	1,164.1	1,169.1	10,414	13,82,86,045.9	75,546
17-Feb-2026	1,169.3	1,191	1,157.3	1,180.3	10,695	12,53,40,398.2	52,178
18-Feb-2026	1,183.2	1,194.1	1,173.6	1,179.9	12,077	13,28,77,121.5	58,418
19-Feb-2026	1,184.1	1,185.3	1,150	1,156.6	8,562	7,90,87,206	34,540
20-Feb-2026	1,150	1,173.3	1,135.3	1,160	12,227	9,27,70,705.8	38,600
23-Feb-2026	1,169	1,180	1,160.1	1,173.8	10,626	8,25,20,550.4	42,111
24-Feb-2026	1,172.3	1,209.5	1,148	1,205.1	19,037	28,79,72,254.3	1,18,988
25-Feb-2026	1,210	1,260	1,205.1	1,247.8	29,169	48,24,14,522.3	2,04,514
26-Feb-2026	1,184.9	1,198	1,170.2	1,177	74,230	8,32,54,27,017.3	58,75,418
27-Feb-2026	1,170	1,171	1,072.3	1,083.1	45,175	1,02,55,71,968.6	3,41,100

Home First Finan: Related NEWS

No Record Found

Invest wise with Expert advice