CANFINHOME.NSCANFINHOME.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $894.70 | $919.50 | $889.80 | $917.45 | 160,521 |
| 1/13/2026 | $889.70 | $897.95 | $879.00 | $894.00 | 119,933 |
| 1/12/2026 | $891.70 | $894.40 | $874.00 | $887.90 | 163,627 |
| 1/9/2026 | $895.00 | $915.00 | $881.25 | $891.70 | 177,959 |
| 1/8/2026 | $929.70 | $932.35 | $892.05 | $895.15 | 175,737 |
| 1/7/2026 | $949.00 | $949.00 | $921.60 | $926.50 | 114,918 |
| 1/6/2026 | $946.00 | $964.90 | $939.70 | $949.80 | 203,122 |
| 1/5/2026 | $943.95 | $959.90 | $926.55 | $942.60 | 288,003 |
| 1/2/2026 | $935.90 | $945.00 | $912.65 | $940.40 | 224,220 |
| 1/1/2026 | $933.70 | $950.95 | $922.50 | $931.45 | 149,391 |
| 12/31/2025 | $921.00 | $944.00 | $921.00 | $930.05 | 135,806 |
| 12/30/2025 | $914.00 | $936.50 | $901.00 | $927.20 | 534,715 |
| 12/29/2025 | $918.00 | $933.00 | $885.65 | $900.75 | 340,663 |
| 12/26/2025 | $945.00 | $971.50 | $916.90 | $925.35 | 449,654 |
| 12/24/2025 | $929.15 | $948.50 | $922.00 | $947.05 | 132,612 |
| 12/23/2025 | $940.05 | $943.05 | $921.10 | $929.15 | 82,952 |
| 12/22/2025 | $933.95 | $945.00 | $930.25 | $941.10 | 156,847 |
| 12/19/2025 | $905.00 | $938.90 | $905.00 | $936.60 | 296,202 |
| 12/18/2025 | $928.80 | $933.00 | $919.10 | $923.45 | 149,861 |
| 12/17/2025 | $920.00 | $928.00 | $915.00 | $924.10 | 116,861 |
| 12/16/2025 | $920.50 | $922.95 | $912.25 | $916.55 | 132,578 |
| 12/15/2025 | $919.00 | $928.20 | $913.30 | $919.30 | 164,027 |
| 12/12/2025 | $909.70 | $918.35 | $909.70 | $915.40 | 158,979 |
| 12/11/2025 | $904.45 | $915.95 | $893.90 | $905.10 | 167,177 |
| 12/10/2025 | $907.95 | $922.00 | $898.00 | $902.20 | 139,477 |
| 12/9/2025 | $915.05 | $915.95 | $891.35 | $906.85 | 270,182 |
| 12/8/2025 | $901.70 | $932.00 | $901.70 | $913.00 | 866,927 |
| 12/5/2025 | $890.05 | $908.00 | $888.55 | $900.80 | 195,049 |
| 12/4/2025 | $883.10 | $897.35 | $883.10 | $892.75 | 604,352 |
| 12/3/2025 | $905.00 | $932.00 | $882.00 | $890.30 | 604,343 |
| 12/2/2025 | $909.95 | $918.35 | $894.05 | $903.70 | 604,342 |
| 12/1/2025 | $890.95 | $912.75 | $881.35 | $909.30 | 239,823 |
| 11/30/2025 | $890.95 | $912.75 | $881.35 | $909.30 | 239,823 |
| 11/28/2025 | $888.50 | $888.50 | $880.25 | $884.55 | 71,491 |
| 11/27/2025 | $889.75 | $904.00 | $882.15 | $885.45 | 151,103 |
| 11/26/2025 | $886.00 | $905.90 | $884.10 | $889.85 | 201,907 |
| 11/25/2025 | $890.20 | $890.20 | $879.15 | $883.30 | 80,383 |
| 11/24/2025 | $890.00 | $894.00 | $882.30 | $890.20 | 288,040 |
| 11/21/2025 | $881.00 | $891.00 | $880.90 | $884.95 | 370,229 |
| 11/19/2025 | $903.80 | $909.30 | $881.00 | $890.30 | 359,275 |
| 11/18/2025 | $896.70 | $925.00 | $896.65 | $906.80 | 843,472 |
| 11/17/2025 | $885.00 | $914.00 | $877.80 | $892.85 | 662,654 |
| 11/14/2025 | $860.05 | $894.80 | $860.05 | $884.65 | 278,844 |
| 11/13/2025 | $883.95 | $884.70 | $862.30 | $865.10 | 381,345 |
| 11/12/2025 | $898.50 | $908.90 | $880.00 | $884.20 | 264,455 |
| 11/11/2025 | $880.00 | $900.00 | $879.55 | $895.55 | 388,693 |
| 11/10/2025 | $878.00 | $884.00 | $868.20 | $881.80 | 138,931 |
| 11/7/2025 | $877.00 | $890.90 | $859.65 | $880.75 | 286,361 |
| 11/6/2025 | $861.60 | $881.80 | $853.85 | $877.60 | 422,962 |
| 11/4/2025 | $862.15 | $875.40 | $859.00 | $861.60 | 136,342 |
| 11/3/2025 | $866.50 | $886.50 | $858.90 | $864.60 | 138,113 |
| 10/31/2025 | $874.00 | $883.70 | $861.50 | $867.90 | 284,189 |
| 10/30/2025 | $866.40 | $879.40 | $858.00 | $874.65 | 389,005 |
| 10/29/2025 | $869.70 | $869.70 | $852.20 | $862.85 | 322,195 |
| 10/28/2025 | $859.40 | $867.95 | $857.50 | $865.00 | 235,000 |
| 10/27/2025 | $853.70 | $857.95 | $843.85 | $855.70 | 109,914 |
| 10/24/2025 | $860.65 | $860.70 | $838.15 | $848.25 | 276,523 |
| 10/23/2025 | $850.00 | $865.00 | $845.00 | $853.35 | 439,104 |
| 10/21/2025 | $845.05 | $859.85 | $831.00 | $844.40 | 185,015 |
| 10/20/2025 | $819.05 | $849.00 | $810.00 | $838.35 | 1.68M |
| 10/17/2025 | $804.55 | $807.95 | $797.15 | $801.05 | 88,933 |