Price Data Selection & Download
Can Fin Homes Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
5721 daily OHLCV records on NSE from Jan. 2003 to April 2026. Compare with Can Fin Homes value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
₹971.50
December 26, 2025
NSE Exchange
Share Price All Time Low
₹4.45
February 06, 2003
NSE Exchange
Highest Volume Trading Day
15,670,267
September 20, 2022 • ₹565.35
NSE Exchange
Share Price History Data (Jan 2003 - Apr 2026)
CANFINHOME daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹874.00 | ₹874.00 | ₹850.10 | ₹865.25 | 149,292 |
| 2026-04-29 | ₹886.50 | ₹898.55 | ₹870.00 | ₹871.75 | 170,367 |
| 2026-04-28 | ₹916.95 | ₹919.15 | ₹877.00 | ₹883.30 | 316,573 |
| 2026-04-27 | ₹909.20 | ₹943.90 | ₹897.10 | ₹915.45 | 493,783 |
| 2026-04-24 | ₹903.00 | ₹913.50 | ₹876.30 | ₹909.60 | 262,360 |
| 2026-04-23 | ₹903.00 | ₹914.40 | ₹888.00 | ₹899.80 | 175,530 |
| 2026-04-22 | ₹890.00 | ₹916.00 | ₹890.00 | ₹912.30 | 238,607 |
| 2026-04-21 | ₹880.00 | ₹917.00 | ₹875.00 | ₹886.10 | 451,344 |
| 2026-04-20 | ₹855.05 | ₹876.90 | ₹852.05 | ₹870.60 | 145,897 |
| 2026-04-17 | ₹857.10 | ₹872.00 | ₹854.20 | ₹868.70 | 110,770 |
| 2026-04-16 | ₹864.40 | ₹868.00 | ₹835.60 | ₹858.80 | 478,307 |
| 2026-04-15 | ₹859.60 | ₹863.75 | ₹848.00 | ₹857.15 | 140,522 |
| 2026-04-13 | ₹826.30 | ₹849.60 | ₹801.00 | ₹842.75 | 178,113 |
| 2026-04-10 | ₹834.00 | ₹852.00 | ₹834.00 | ₹842.75 | 90,584 |
| 2026-04-09 | ₹832.05 | ₹853.80 | ₹830.80 | ₹841.30 | 145,847 |
| 2026-04-08 | ₹839.90 | ₹839.90 | ₹825.95 | ₹835.10 | 117,450 |
| 2026-04-07 | ₹813.00 | ₹827.20 | ₹805.00 | ₹817.85 | 133,563 |
| 2026-04-06 | ₹814.40 | ₹820.85 | ₹800.00 | ₹814.20 | 144,783 |
| 2026-04-02 | ₹811.95 | ₹829.00 | ₹792.05 | ₹822.60 | 90,752 |
| 2026-04-01 | ₹800.05 | ₹833.75 | ₹800.05 | ₹814.35 | 121,726 |
| 2026-03-30 | ₹805.00 | ₹821.85 | ₹780.00 | ₹792.05 | 128,471 |
| 2026-03-27 | ₹830.70 | ₹838.35 | ₹809.00 | ₹821.85 | 154,029 |
| 2026-03-25 | ₹835.65 | ₹864.00 | ₹831.00 | ₹833.25 | 118,139 |
| 2026-03-24 | ₹842.00 | ₹842.40 | ₹816.40 | ₹831.65 | 105,586 |
| 2026-03-23 | ₹810.00 | ₹834.00 | ₹772.00 | ₹821.05 | 146,080 |
| 2026-03-20 | ₹837.95 | ₹845.60 | ₹814.85 | ₹820.30 | 199,359 |
| 2026-03-19 | ₹835.00 | ₹843.00 | ₹817.00 | ₹827.15 | 105,500 |
| 2026-03-18 | ₹834.75 | ₹888.15 | ₹829.05 | ₹841.85 | 486,539 |
| 2026-03-17 | ₹850.00 | ₹853.80 | ₹824.00 | ₹828.05 | 172,915 |
| 2026-03-16 | ₹821.10 | ₹847.50 | ₹791.55 | ₹840.40 | 214,400 |
| 2026-03-13 | ₹864.00 | ₹871.40 | ₹803.85 | ₹819.65 | 205,515 |
| 2026-03-12 | ₹865.35 | ₹884.40 | ₹838.60 | ₹872.55 | 142,674 |
| 2026-03-11 | ₹862.75 | ₹872.45 | ₹858.40 | ₹865.95 | 119,324 |
| 2026-03-10 | ₹818.95 | ₹859.60 | ₹815.85 | ₹854.75 | 94,678 |
| 2026-03-09 | ₹819.00 | ₹826.00 | ₹785.05 | ₹813.15 | 154,884 |
| 2026-03-06 | ₹822.90 | ₹838.80 | ₹821.05 | ₹827.30 | 84,721 |
| 2026-03-05 | ₹814.90 | ₹834.85 | ₹809.75 | ₹826.80 | 83,188 |
| 2026-03-04 | ₹805.95 | ₹835.00 | ₹791.00 | ₹812.30 | 204,082 |
| 2026-03-02 | ₹828.00 | ₹845.70 | ₹814.70 | ₹821.40 | 171,930 |
| 2026-02-27 | ₹887.00 | ₹887.10 | ₹836.10 | ₹843.40 | 296,773 |
| 2026-02-26 | ₹892.00 | ₹895.00 | ₹879.05 | ₹887.00 | 75,489 |
| 2026-02-25 | ₹891.00 | ₹894.15 | ₹883.80 | ₹888.35 | 53,569 |
| 2026-02-24 | ₹900.00 | ₹901.95 | ₹880.35 | ₹883.80 | 101,943 |
| 2026-02-23 | ₹894.40 | ₹913.80 | ₹888.00 | ₹907.45 | 136,550 |
| 2026-02-20 | ₹886.00 | ₹901.30 | ₹880.00 | ₹885.70 | 114,229 |
| 2026-02-19 | ₹909.00 | ₹909.75 | ₹886.00 | ₹889.25 | 59,300 |
| 2026-02-18 | ₹901.25 | ₹915.00 | ₹900.95 | ₹904.60 | 96,743 |
| 2026-02-17 | ₹905.75 | ₹905.75 | ₹890.95 | ₹899.95 | 69,401 |
| 2026-02-16 | ₹879.70 | ₹905.80 | ₹876.00 | ₹903.75 | 99,446 |
| 2026-02-13 | ₹884.80 | ₹891.00 | ₹859.45 | ₹884.25 | 240,309 |
| 2026-02-12 | ₹904.00 | ₹907.95 | ₹880.75 | ₹888.40 | 144,485 |
| 2026-02-11 | ₹916.20 | ₹925.20 | ₹885.50 | ₹898.80 | 267,577 |
| 2026-02-10 | ₹952.10 | ₹952.95 | ₹910.00 | ₹915.85 | 254,366 |
| 2026-02-09 | ₹949.95 | ₹956.00 | ₹937.55 | ₹950.20 | 221,134 |
| 2026-02-06 | ₹937.15 | ₹945.00 | ₹922.20 | ₹928.30 | 150,322 |
| 2026-02-05 | ₹933.50 | ₹949.50 | ₹930.00 | ₹937.40 | 103,461 |
| 2026-02-04 | ₹930.00 | ₹940.00 | ₹916.55 | ₹936.85 | 140,074 |
| 2026-02-03 | ₹956.00 | ₹956.00 | ₹921.25 | ₹929.10 | 178,718 |
| 2026-02-02 | ₹914.00 | ₹946.00 | ₹868.35 | ₹909.80 | 1,019,196 |
| 2026-02-01 | ₹932.60 | ₹935.10 | ₹888.15 | ₹898.25 | 88,385 |
| 2026-01-30 | ₹896.10 | ₹941.05 | ₹887.50 | ₹932.45 | 227,057 |
| 2026-01-29 | ₹900.00 | ₹914.95 | ₹896.65 | ₹900.60 | 93,485 |
| 2026-01-28 | ₹888.30 | ₹912.15 | ₹885.80 | ₹905.70 | 123,740 |
| 2026-01-27 | ₹898.10 | ₹900.30 | ₹873.10 | ₹891.55 | 159,947 |
| 2026-01-23 | ₹912.50 | ₹915.00 | ₹895.50 | ₹898.10 | 119,053 |
| 2026-01-22 | ₹902.95 | ₹919.00 | ₹902.35 | ₹912.50 | 127,843 |
| 2026-01-21 | ₹912.50 | ₹920.20 | ₹882.00 | ₹898.35 | 213,582 |
| 2026-01-20 | ₹944.00 | ₹963.80 | ₹909.00 | ₹915.10 | 426,293 |
| 2026-01-19 | ₹922.00 | ₹942.00 | ₹881.00 | ₹939.15 | 573,670 |
| 2026-01-16 | ₹921.35 | ₹929.55 | ₹911.15 | ₹919.40 | 140,738 |
| 2026-01-14 | ₹894.70 | ₹919.50 | ₹889.80 | ₹917.45 | 160,521 |
| 2026-01-13 | ₹889.70 | ₹897.95 | ₹879.00 | ₹894.00 | 119,922 |
| 2026-01-12 | ₹891.70 | ₹894.40 | ₹874.00 | ₹887.90 | 163,627 |
| 2026-01-09 | ₹895.00 | ₹915.00 | ₹881.25 | ₹891.70 | 177,923 |
| 2026-01-08 | ₹929.70 | ₹932.35 | ₹892.05 | ₹895.15 | 175,737 |
| 2026-01-07 | ₹949.00 | ₹949.00 | ₹921.60 | ₹926.50 | 114,918 |
| 2026-01-06 | ₹946.00 | ₹964.90 | ₹939.70 | ₹949.80 | 203,121 |
| 2026-01-05 | ₹943.95 | ₹959.90 | ₹926.55 | ₹942.60 | 288,003 |
| 2026-01-02 | ₹935.90 | ₹945.00 | ₹912.65 | ₹940.40 | 224,170 |
| 2026-01-01 | ₹933.70 | ₹950.95 | ₹922.50 | ₹931.45 | 149,358 |
Can Fin Homes Share Price Performance Analysis (Jan 2003 - Apr 2026)
CANFINHOME price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.11%
₹931.45 → ₹865.25
Year to Date
Price Volatility
4.68%
Low Volatility
Year to Date
Average Daily Volume
189,280
Year to Date Average
NSE Exchange
Can Fin Homes Share Price History – Frequently Asked Questions
Common questions about CANFINHOME historical data and records. For live price, key ratios and fundamentals, see Can Fin Homes screener.
What is the all-time high share price of Can Fin Homes (CANFINHOME)?
The all-time high share price of Can Fin Homes was ₹971.5 recorded on December 26, 2025 on the NSE exchange.
What is the all-time low share price of Can Fin Homes (CANFINHOME)?
The all-time low share price of Can Fin Homes was ₹4.45 recorded on February 06, 2003 on the NSE exchange.
How can I download CANFINHOME historical share price data?
You can download Can Fin Homes historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CANFINHOME shares?
The highest trading volume day for Can Fin Homes was 15,670,267 shares traded on September 20, 2022 on the NSE exchange, with share price at ₹565.35.