Can Fin Homes Share Price History

Can Fin Homes

CMP as on 26-Jul-21 10:00

₹ 541.20
8.90 1.67%

Open

₹ 535.10

Turnover (lac)

₹ 524

Prev. Close

₹ 532.30

Day's Vol (shares)

₹ 96,766

Day's Range (₹)

₹ 534.80
₹ 544.35

CMP as on26-Jul-21 10:00

₹ 541.15
9.45 1.78%

Open

₹ 532.00

Turnover (lac)

₹ 77

Prev. Close

₹ 531.70

Day's Vol (shares)

₹ 15,593

Day's Range

₹ 532.00
₹ 544.30

Can Fin Homes Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Jul-2021 549 553 529 532 18,582 300 223,460 23.90 -16
22-Jul-2021 533 549 532 544 22,360 323 264,331 17.10 11.40
20-Jul-2021 535 535 523 528 12,853 236 219,662 12 -7.20
19-Jul-2021 535 542 531 533 7,058 128 100,308 10.90 -1.50
16-Jul-2021 545 553 536 541 35,797 689 417,838 17 -4.40
15-Jul-2021 549 550 535 543 11,056 186 162,140 14.60 -6
14-Jul-2021 552 552 540 549 27,458 474 445,023 12.10 -3.10
13-Jul-2021 523 555 522 552 64,511 1,602 1,391,208 33.50 28.70
12-Jul-2021 518 523 513 521 8,171 189 212,618 9.30 3.25
09-Jul-2021 513 520 511 514 8,078 207 251,668 8.75 0.50
08-Jul-2021 512 516 509 512 5,128 121 154,729 7.20 0.20
07-Jul-2021 514 518 512 514 6,506 99.40 102,491 5.80 0.35
06-Jul-2021 519 530 512 513 11,576 260 255,712 17.70 -5.50
05-Jul-2021 519 523 516 519 7,032 115 114,736 7.20 0.10
02-Jul-2021 522 525 517 518 6,990 185 285,681 8.15 -3.70
01-Jul-2021 524 526 519 521 7,217 101 99,091 6.75 -2.40
30-Jun-2021 522 526 518 524 9,912 178 212,129 7.70 1.55
29-Jun-2021 521 527 515 520 15,426 225 224,152 12.30 -1
28-Jun-2021 520 525 518 521 9,359 116 99,768 7.30 0.60
Open ZERO Brokerage Demat Account