Price Data Selection & Download
Home First Finance Company Share Price All Time Records & Statistics (Mar 2018 - Jul 2026)
1434 daily OHLCV records on NSE from March 2018 to July 2026. Browse HOMEFIRST cash flow statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹1519.00
July 25, 2025
NSE Exchange
Share Price All Time Low
₹68.05
March 21, 2018
NSE Exchange
Highest Volume Trading Day
24,532,661
February 03, 2021 • ₹527.55
NSE Exchange
Share Price History Data (Mar 2018 - Jul 2026)
HOMEFIRST daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1192.00 | ₹1194.20 | ₹1155.00 | ₹1174.00 | 259,050 |
| 2026-07-23 | ₹1223.30 | ₹1223.30 | ₹1175.10 | ₹1202.30 | 247,075 |
| 2026-07-22 | ₹1280.10 | ₹1289.60 | ₹1221.10 | ₹1224.10 | 151,734 |
| 2026-07-21 | ₹1279.90 | ₹1287.50 | ₹1260.10 | ₹1280.10 | 306,205 |
| 2026-07-20 | ₹1241.00 | ₹1289.60 | ₹1235.10 | ₹1273.20 | 226,569 |
| 2026-07-17 | ₹1222.00 | ₹1250.10 | ₹1217.60 | ₹1241.80 | 66,355 |
| 2026-07-16 | ₹1248.00 | ₹1250.20 | ₹1214.10 | ₹1224.90 | 116,605 |
| 2026-07-15 | ₹1225.00 | ₹1250.60 | ₹1214.60 | ₹1247.10 | 107,069 |
| 2026-07-14 | ₹1265.00 | ₹1268.40 | ₹1221.10 | ₹1223.10 | 160,522 |
| 2026-07-13 | ₹1215.00 | ₹1284.90 | ₹1211.20 | ₹1261.00 | 438,646 |
| 2026-07-10 | ₹1210.10 | ₹1229.00 | ₹1196.70 | ₹1222.70 | 144,207 |
| 2026-07-09 | ₹1199.00 | ₹1224.50 | ₹1188.00 | ₹1202.30 | 140,199 |
| 2026-07-08 | ₹1202.00 | ₹1212.00 | ₹1191.20 | ₹1199.80 | 777,487 |
| 2026-07-07 | ₹1185.20 | ₹1214.90 | ₹1185.20 | ₹1209.70 | 146,196 |
| 2026-07-06 | ₹1208.00 | ₹1223.50 | ₹1182.10 | ₹1191.10 | 117,956 |
| 2026-07-03 | ₹1200.00 | ₹1222.00 | ₹1186.80 | ₹1205.20 | 170,924 |
| 2026-07-02 | ₹1197.60 | ₹1217.30 | ₹1180.00 | ₹1201.10 | 243,600 |
| 2026-07-01 | ₹1149.00 | ₹1209.30 | ₹1142.10 | ₹1201.60 | 348,540 |
| 2026-06-30 | ₹1171.00 | ₹1174.60 | ₹1135.30 | ₹1139.40 | 118,999 |
| 2026-06-29 | ₹1203.30 | ₹1241.20 | ₹1150.10 | ₹1167.90 | 749,865 |
| 2026-06-25 | ₹1170.00 | ₹1208.00 | ₹1146.50 | ₹1191.70 | 513,637 |
| 2026-06-24 | ₹1127.30 | ₹1171.90 | ₹1127.30 | ₹1163.50 | 294,019 |
| 2026-06-23 | ₹1158.00 | ₹1158.00 | ₹1103.80 | ₹1124.30 | 126,607 |
| 2026-06-22 | ₹1153.90 | ₹1165.10 | ₹1141.70 | ₹1148.10 | 86,126 |
| 2026-06-19 | ₹1152.60 | ₹1165.00 | ₹1137.80 | ₹1153.90 | 176,136 |
| 2026-06-18 | ₹1145.70 | ₹1161.00 | ₹1137.40 | ₹1146.10 | 244,762 |
| 2026-06-17 | ₹1142.90 | ₹1153.00 | ₹1130.60 | ₹1145.70 | 174,856 |
| 2026-06-16 | ₹1120.50 | ₹1148.00 | ₹1119.10 | ₹1136.00 | 138,502 |
| 2026-06-15 | ₹1132.90 | ₹1149.80 | ₹1101.90 | ₹1115.50 | 190,899 |
| 2026-06-12 | ₹1037.50 | ₹1114.10 | ₹1037.50 | ₹1109.30 | 663,582 |
| 2026-06-11 | ₹1046.00 | ₹1049.00 | ₹1018.50 | ₹1029.70 | 133,398 |
| 2026-06-10 | ₹1080.00 | ₹1080.40 | ₹1040.00 | ₹1049.10 | 153,066 |
| 2026-06-09 | ₹1046.70 | ₹1084.00 | ₹1046.70 | ₹1080.10 | 232,188 |
| 2026-06-08 | ₹1060.20 | ₹1068.00 | ₹1040.00 | ₹1046.70 | 74,234 |
| 2026-06-05 | ₹1051.30 | ₹1087.00 | ₹1051.30 | ₹1078.90 | 192,395 |
| 2026-06-04 | ₹1072.50 | ₹1072.50 | ₹1051.00 | ₹1059.10 | 267,270 |
| 2026-06-03 | ₹1059.90 | ₹1071.00 | ₹1058.60 | ₹1064.40 | 107,348 |
| 2026-06-02 | ₹1062.10 | ₹1073.80 | ₹1045.20 | ₹1069.60 | 83,603 |
| 2026-06-01 | ₹1067.90 | ₹1085.00 | ₹1063.10 | ₹1076.10 | 179,279 |
| 2026-05-29 | ₹1109.60 | ₹1134.10 | ₹1052.60 | ₹1065.20 | 604,512 |
| 2026-05-27 | ₹1087.90 | ₹1128.60 | ₹1087.90 | ₹1117.90 | 180,358 |
| 2026-05-26 | ₹1080.30 | ₹1095.00 | ₹1073.00 | ₹1086.90 | 456,173 |
| 2026-05-25 | ₹1075.00 | ₹1101.80 | ₹1064.50 | ₹1080.10 | 176,367 |
| 2026-05-22 | ₹1074.90 | ₹1076.80 | ₹1054.20 | ₹1063.40 | 97,017 |
| 2026-05-21 | ₹1087.50 | ₹1089.20 | ₹1065.20 | ₹1072.40 | 155,585 |
| 2026-05-20 | ₹1070.00 | ₹1084.50 | ₹1062.00 | ₹1079.10 | 170,411 |
| 2026-05-19 | ₹1066.00 | ₹1086.30 | ₹1055.20 | ₹1076.40 | 121,418 |
| 2026-05-18 | ₹1077.60 | ₹1077.60 | ₹1046.10 | ₹1066.00 | 71,659 |
| 2026-05-15 | ₹1099.00 | ₹1110.00 | ₹1065.60 | ₹1075.80 | 155,087 |
| 2026-05-14 | ₹1098.50 | ₹1099.90 | ₹1065.00 | ₹1088.20 | 156,784 |
| 2026-05-13 | ₹1100.10 | ₹1108.20 | ₹1086.00 | ₹1094.70 | 185,654 |
| 2026-05-12 | ₹1165.00 | ₹1177.90 | ₹1100.30 | ₹1108.20 | 274,406 |
| 2026-05-11 | ₹1200.00 | ₹1200.30 | ₹1153.20 | ₹1171.30 | 210,425 |
| 2026-05-08 | ₹1215.00 | ₹1215.60 | ₹1190.00 | ₹1200.30 | 148,116 |
| 2026-05-07 | ₹1228.10 | ₹1238.90 | ₹1150.00 | ₹1217.50 | 803,998 |
| 2026-05-06 | ₹1199.00 | ₹1238.90 | ₹1199.00 | ₹1226.60 | 290,611 |
| 2026-05-05 | ₹1177.10 | ₹1192.60 | ₹1157.10 | ₹1186.90 | 132,114 |
| 2026-05-04 | ₹1189.90 | ₹1199.00 | ₹1169.90 | ₹1179.40 | 165,058 |
| 2026-04-30 | ₹1165.00 | ₹1169.95 | ₹1135.75 | ₹1161.70 | 222,848 |
| 2026-04-29 | ₹1132.60 | ₹1161.25 | ₹1123.40 | ₹1155.15 | 310,843 |
| 2026-04-28 | ₹1163.05 | ₹1174.75 | ₹1121.15 | ₹1123.60 | 141,441 |
| 2026-04-27 | ₹1140.50 | ₹1175.00 | ₹1134.00 | ₹1152.25 | 50,595 |
| 2026-04-24 | ₹1149.95 | ₹1168.00 | ₹1131.25 | ₹1136.00 | 85,291 |
| 2026-04-23 | ₹1167.95 | ₹1175.75 | ₹1145.50 | ₹1149.40 | 73,980 |
| 2026-04-22 | ₹1175.05 | ₹1184.60 | ₹1162.55 | ₹1173.70 | 94,127 |
| 2026-04-21 | ₹1133.45 | ₹1187.00 | ₹1133.45 | ₹1177.80 | 447,106 |
| 2026-04-20 | ₹1128.00 | ₹1135.15 | ₹1114.00 | ₹1122.00 | 284,505 |
| 2026-04-17 | ₹1109.95 | ₹1134.00 | ₹1103.30 | ₹1127.65 | 99,089 |
| 2026-04-16 | ₹1102.00 | ₹1118.00 | ₹1092.70 | ₹1108.00 | 216,929 |
| 2026-04-15 | ₹1119.00 | ₹1128.15 | ₹1075.70 | ₹1092.45 | 364,966 |
| 2026-04-13 | ₹1051.20 | ₹1101.80 | ₹1045.25 | ₹1093.40 | 211,132 |
| 2026-04-10 | ₹1070.00 | ₹1111.80 | ₹1055.05 | ₹1088.35 | 265,336 |
| 2026-04-09 | ₹1061.70 | ₹1067.35 | ₹1025.00 | ₹1059.80 | 113,835 |
| 2026-04-08 | ₹1050.00 | ₹1068.90 | ₹1026.10 | ₹1061.40 | 278,071 |
| 2026-04-07 | ₹978.65 | ₹1005.00 | ₹974.00 | ₹1000.50 | 209,522 |
| 2026-04-06 | ₹974.80 | ₹980.70 | ₹948.65 | ₹978.65 | 113,604 |
| 2026-04-02 | ₹935.00 | ₹964.15 | ₹921.35 | ₹959.25 | 247,952 |
| 2026-04-01 | ₹930.00 | ₹954.00 | ₹923.50 | ₹950.45 | 280,515 |
| 2026-03-30 | ₹915.70 | ₹925.00 | ₹893.70 | ₹904.80 | 361,691 |
| 2026-03-27 | ₹942.00 | ₹947.80 | ₹920.90 | ₹929.70 | 224,976 |
| 2026-03-25 | ₹930.00 | ₹960.60 | ₹925.60 | ₹948.00 | 354,780 |
| 2026-03-24 | ₹920.10 | ₹932.90 | ₹897.00 | ₹929.50 | 280,925 |
| 2026-03-23 | ₹932.10 | ₹932.10 | ₹894.00 | ₹905.20 | 323,864 |
| 2026-03-20 | ₹964.80 | ₹977.60 | ₹931.90 | ₹936.00 | 263,233 |
| 2026-03-19 | ₹970.00 | ₹984.40 | ₹955.30 | ₹959.60 | 384,584 |
| 2026-03-18 | ₹988.00 | ₹999.00 | ₹968.00 | ₹983.70 | 1,140,777 |
| 2026-03-17 | ₹993.80 | ₹1007.80 | ₹982.00 | ₹985.20 | 663,249 |
| 2026-03-16 | ₹982.80 | ₹1007.90 | ₹977.50 | ₹989.20 | 400,726 |
| 2026-03-13 | ₹994.10 | ₹999.40 | ₹978.10 | ₹987.70 | 345,821 |
| 2026-03-12 | ₹1053.00 | ₹1053.00 | ₹1000.00 | ₹1002.60 | 483,607 |
| 2026-03-11 | ₹1078.40 | ₹1087.60 | ₹1050.00 | ₹1053.20 | 125,510 |
| 2026-03-10 | ₹1057.00 | ₹1115.20 | ₹1038.00 | ₹1078.30 | 552,934 |
| 2026-03-09 | ₹1028.00 | ₹1046.90 | ₹1013.70 | ₹1038.90 | 279,142 |
| 2026-03-06 | ₹1042.90 | ₹1068.30 | ₹1039.90 | ₹1046.90 | 625,653 |
| 2026-03-05 | ₹1074.40 | ₹1087.00 | ₹1032.70 | ₹1042.90 | 646,097 |
| 2026-03-04 | ₹1075.00 | ₹1105.20 | ₹1067.10 | ₹1074.40 | 463,404 |
| 2026-03-02 | ₹1031.00 | ₹1116.90 | ₹1024.10 | ₹1096.80 | 1,244,080 |
| 2026-02-27 | ₹1170.00 | ₹1171.00 | ₹1072.30 | ₹1083.10 | 933,839 |
| 2026-02-26 | ₹1184.90 | ₹1198.00 | ₹1170.20 | ₹1177.00 | 7,005,745 |
| 2026-02-25 | ₹1210.00 | ₹1260.00 | ₹1205.10 | ₹1247.80 | 389,119 |
| 2026-02-24 | ₹1172.30 | ₹1209.50 | ₹1148.00 | ₹1205.10 | 241,109 |
| 2026-02-23 | ₹1169.00 | ₹1180.00 | ₹1160.10 | ₹1173.80 | 70,379 |
| 2026-02-20 | ₹1150.00 | ₹1173.30 | ₹1135.30 | ₹1160.00 | 80,214 |
| 2026-02-19 | ₹1184.10 | ₹1185.30 | ₹1150.00 | ₹1156.60 | 67,693 |
| 2026-02-18 | ₹1183.20 | ₹1194.10 | ₹1173.60 | ₹1179.90 | 112,404 |
| 2026-02-17 | ₹1169.30 | ₹1191.00 | ₹1157.30 | ₹1180.30 | 106,346 |
| 2026-02-16 | ₹1170.00 | ₹1190.00 | ₹1164.10 | ₹1169.10 | 117,644 |
| 2026-02-13 | ₹1182.70 | ₹1198.90 | ₹1168.00 | ₹1179.30 | 137,740 |
| 2026-02-12 | ₹1178.10 | ₹1197.50 | ₹1167.90 | ₹1187.50 | 183,848 |
| 2026-02-11 | ₹1182.10 | ₹1203.00 | ₹1171.10 | ₹1177.30 | 319,230 |
| 2026-02-10 | ₹1173.10 | ₹1198.00 | ₹1173.10 | ₹1178.40 | 143,970 |
| 2026-02-09 | ₹1179.80 | ₹1206.10 | ₹1165.70 | ₹1169.70 | 328,966 |
| 2026-02-06 | ₹1155.00 | ₹1177.00 | ₹1145.40 | ₹1174.80 | 88,321 |
| 2026-02-05 | ₹1180.00 | ₹1182.50 | ₹1150.00 | ₹1161.40 | 126,022 |
| 2026-02-04 | ₹1150.20 | ₹1196.50 | ₹1143.00 | ₹1188.20 | 146,224 |
| 2026-02-03 | ₹1196.00 | ₹1210.00 | ₹1150.10 | ₹1162.60 | 417,533 |
| 2026-02-02 | ₹1117.00 | ₹1144.70 | ₹1111.00 | ₹1130.40 | 223,335 |
| 2026-02-01 | ₹1180.00 | ₹1185.40 | ₹1114.40 | ₹1119.10 | 124,616 |
| 2026-01-30 | ₹1210.90 | ₹1223.00 | ₹1172.00 | ₹1178.70 | 416,944 |
| 2026-01-29 | ₹1188.00 | ₹1240.00 | ₹1176.80 | ₹1229.20 | 647,452 |
| 2026-01-28 | ₹1242.00 | ₹1242.00 | ₹1152.10 | ₹1190.90 | 1,659,560 |
| 2026-01-27 | ₹1124.00 | ₹1317.70 | ₹1123.90 | ₹1251.70 | 7,833,187 |
| 2026-01-23 | ₹1068.60 | ₹1124.70 | ₹1055.00 | ₹1112.80 | 3,109,946 |
| 2026-01-22 | ₹1053.90 | ₹1074.90 | ₹1027.50 | ₹1048.60 | 289,403 |
| 2026-01-21 | ₹1040.20 | ₹1058.40 | ₹1021.10 | ₹1042.50 | 268,299 |
| 2026-01-20 | ₹1062.20 | ₹1068.00 | ₹1037.40 | ₹1042.00 | 123,470 |
| 2026-01-19 | ₹1075.10 | ₹1078.10 | ₹1059.80 | ₹1063.70 | 124,536 |
| 2026-01-16 | ₹1084.70 | ₹1094.40 | ₹1073.10 | ₹1083.40 | 97,209 |
| 2026-01-14 | ₹1086.30 | ₹1090.60 | ₹1077.00 | ₹1082.60 | 82,437 |
| 2026-01-13 | ₹1068.40 | ₹1098.90 | ₹1065.90 | ₹1091.70 | 330,864 |
| 2026-01-12 | ₹1028.50 | ₹1064.60 | ₹1025.70 | ₹1062.20 | 263,260 |
| 2026-01-09 | ₹1038.60 | ₹1040.00 | ₹1013.00 | ₹1026.10 | 357,689 |
| 2026-01-08 | ₹1060.00 | ₹1072.00 | ₹1027.20 | ₹1037.10 | 234,135 |
| 2026-01-07 | ₹1074.30 | ₹1074.30 | ₹1048.20 | ₹1058.80 | 396,276 |
| 2026-01-06 | ₹1093.60 | ₹1095.90 | ₹1066.00 | ₹1070.30 | 739,556 |
| 2026-01-05 | ₹1109.10 | ₹1110.30 | ₹1086.60 | ₹1092.80 | 286,154 |
| 2026-01-02 | ₹1102.50 | ₹1122.00 | ₹1098.80 | ₹1105.10 | 140,545 |
| 2026-01-01 | ₹1105.00 | ₹1124.70 | ₹1098.60 | ₹1100.80 | 82,075 |
Home First Finance Company Share Price Performance Analysis (Mar 2018 - Jul 2026)
HOMEFIRST price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.65%
₹1100.80 → ₹1174.00
Year to Date
Price Volatility
7.40%
Low Volatility
Year to Date
Average Daily Volume
403,982
Year to Date Average
NSE Exchange
Home First Finance Company Share Price History – Frequently Asked Questions
Common questions about HOMEFIRST historical data and records.
What is the all-time high share price of Home First Finance Company (HOMEFIRST)?
The all-time high share price of Home First Finance Company was ₹1519.0 recorded on July 25, 2025 on the NSE exchange.
What is the all-time low share price of Home First Finance Company (HOMEFIRST)?
The all-time low share price of Home First Finance Company was ₹68.05 recorded on March 21, 2018 on the NSE exchange.
How can I download HOMEFIRST historical share price data?
You can download Home First Finance Company 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 HOMEFIRST shares?
The highest trading volume day for Home First Finance Company was 24,532,661 shares traded on February 03, 2021 on the NSE exchange, with share price at ₹527.55.