Can Fin Homes Share Price History

Can Fin Homes

CMP as on 17-Sep-21 10:44

₹ 623.85
0.10 0.02%

Open

₹ 626.60

Turnover (lac)

₹ 1,908

Prev. Close

₹ 623.75

Day's Vol (shares)

₹ 3,05,904

Day's Range (₹)

₹ 618.15
₹ 628.20

CMP as on17-Sep-21 10:44

₹ 624.25
0.85 0.14%

Open

₹ 624.20

Turnover (lac)

₹ 77

Prev. Close

₹ 623.40

Day's Vol (shares)

₹ 17,885

Day's Range

₹ 618.25
₹ 628.75

CMP as on 17-Sep-21 10:44

₹ 626.90
1.7 0.27%

Open

₹ 628.75

Open Interest(Contracts)

₹ 37,18,650

VWAP

₹ 623.59

Day's Vol (shares)

₹ 3,25,650

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 620.45
₹ 629.00

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 ()
16-Sep-2021 626 633 621 624 18,047 561 181,143 12.60 -2.50
15-Sep-2021 630 643 625 627 28,826 974 348,093 17.90 -3.50
14-Sep-2021 635 642 628 630 22,709 763 328,821 14 -4.40
13-Sep-2021 627 641 625 632 36,562 1,397 452,141 16.50 4.75
09-Sep-2021 639 653 623 625 70,194 2,692 1,111,703 30.30 -15
08-Sep-2021 620 651 616 640 106,800 4,171 1,253,945 35.40 19.80
07-Sep-2021 601 635 601 616 175,982 6,485 1,659,542 34 14.70
06-Sep-2021 587 599 578 592 22,442 689 395,932 20.50 4.55
03-Sep-2021 590 599 580 586 27,228 864 486,153 18.70 -3.80
02-Sep-2021 585 595 575 586 24,006 779 387,974 19.30 1.70
01-Sep-2021 573 599 550 582 57,407 1,874 764,466 49 9.20
31-Aug-2021 566 600 561 571 94,434 2,579 1,366,959 39 4.50
30-Aug-2021 529 574 525 567 84,243 1,950 1,049,616 48.80 37.50
27-Aug-2021 519 530 515 525 13,524 466 260,560 15 6.30
26-Aug-2021 508 523 508 516 17,883 720 957,101 15.40 8.80
25-Aug-2021 505 518 504 506 8,305 170 183,804 14.10 1
24-Aug-2021 503 515 498 504 8,196 133 87,790 16.50 0.25
23-Aug-2021 503 513 492 502 20,568 300 331,904 20.90 -0.50
20-Aug-2021 511 513 496 500 21,850 270 343,397 16.80 -10
18-Aug-2021 523 528 509 516 16,567 285 335,844 18.50 -7
17-Aug-2021 520 523 516 520 8,915 145 173,754 7.45 0.25
Open ZERO Brokerage Demat Account