Historical Price

As on (25 Aug 2025 | 00:24)
Back To Homepage As on (25 Aug 2025 | 00:24)
Home First Finance Company India Ltd
Finance - Housing
BSE Code 543259 ISIN Demat INE481N01025 Book Value 365.20 NSE Symbol HOMEFIRST Div & Yield % 0.25 Market Cap (₹ Cr.) 13503.92 P/E 32.68 EPS 40.01 Face Value 2
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Jul 2025 1,518.80 1,203.70 1,210.05 42.33 32.36 32.71 12,496.02
Jun 2025 1,508.30 1,209.50 1,377.70 41.81 31.12 37.23 14,223.85
May 2025 1,287.25 1,092.30 1,273.85 35.12 27.96 34.40 13,141.57
Apr 2025 1,315.85 838.65 1,230.25 35.86 16.62 33.22 12,691.78
Mar 2025 1,118.45 952.45 1,015.00 26.77 21.42 23.92 9,140.64
Feb 2025 1,073.60 881.00 1,028.85 32.92 25.78 30.23 9,241.78
Jan 2025 1,092.35 924.50 995.40 32.78 26.55 29.25 8,941.31
Share Prices Of 2024
Dec 2024 1,116.35 978.00 1,056.20 34.62 26.02 30.98 9,471.97
Nov 2024 1,205.00 1,017.70 1,052.50 36.96 29.45 30.77 9,405.94
Oct 2024 1,383.05 1,084.75 1,180.05 42.71 30.82 34.44 10,530.33
Sep 2024 1,369.80 1,055.00 1,188.60 41.04 29.22 34.67 10,598.90
Aug 2024 1,169.00 963.00 1,150.35 34.61 26.61 33.51 10,245.40
Jul 2024 1,195.00 1,020.90 1,039.70 36.81 29.21 30.28 9,256.16
Jun 2024 1,092.65 777.00 1,035.80 32.40 21.44 30.12 9,209.36
May 2024 916.00 781.05 816.55 27.30 21.35 23.67 7,236.13
Apr 2024 982.15 855.00 913.10 29.26 24.69 26.44 8,082.41
Mar 2024 944.10 805.50 897.90 28.34 22.79 26.00 7,947.87
Feb 2024 1,010.85 864.00 868.05 39.89 33.34 33.65 7,681.76
Jan 2024 1,058.80 921.40 983.00 43.07 34.30 38.10 8,698.31
Share Prices Of 2023
Dec 2023 1,055.00 895.35 930.30 41.60 33.65 36.00 8,219.39
Nov 2023 970.10 848.00 895.35 38.31 32.29 34.58 7,895.20
Oct 2023 980.00 805.00 902.95 38.63 30.07 34.88 7,962.22
Sep 2023 877.45 807.05 811.05 34.08 31.02 31.33 7,151.19
Aug 2023 920.00 812.10 834.75 37.73 31.18 32.24 7,358.99
Jul 2023 889.95 771.60 869.95 35.79 29.31 33.59 7,669.31
Jun 2023 847.30 717.75 786.30 33.48 27.28 30.35 6,927.94
May 2023 737.50 685.90 718.60 28.94 26.17 27.73 6,331.45
Apr 2023 742.45 688.05 711.85 29.58 25.82 27.45 6,265.47
Mar 2023 760.00 654.85 744.60 29.91 24.47 28.71 6,553.73
Feb 2023 779.20 721.45 724.80 36.87 33.92 34.24 6,371.28
Jan 2023 806.40 717.60 738.45 40.42 33.55 34.88 6,490.31
Share Prices Of 2022
Dec 2022 776.15 687.70 731.80 37.29 32.22 34.54 6,428.57
Nov 2022 751.40 652.25 733.65 36.31 30.36 34.62 6,442.92
Oct 2022 890.05 695.35 727.25 42.34 32.48 34.29 6,381.15
Sep 2022 971.80 831.50 872.65 47.60 38.49 41.14 7,655.75
Aug 2022 1,004.40 790.00 970.15 49.25 35.65 45.72 8,508.65
Jul 2022 858.05 730.05 827.65 40.87 34.13 39.00 7,258.11
Jun 2022 804.25 700.00 743.90 38.42 31.85 35.05 6,522.99
May 2022 834.95 678.00 778.50 41.15 29.56 36.67 6,823.85
Apr 2022 838.75 693.15 705.35 42.67 32.08 33.21 6,181.24
Mar 2022 789.25 620.00 769.15 38.14 28.59 36.22 6,740.35
Feb 2022 777.80 658.00 679.30 69.12 55.73 59.43 5,951.42
Jan 2022 851.25 731.85 753.35 75.41 60.85 65.90 6,598.90
Share Prices Of 2021
Dec 2021 919.95 758.20 777.45 86.03 63.36 68.00 6,809.44
Nov 2021 883.90 693.55 808.15 79.69 60.08 70.66 7,076.17
Oct 2021 722.30 576.00 711.55 66.58 48.69 62.20 6,228.66
Sep 2021 628.00 535.55 590.50 56.96 45.12 51.61 5,168.27
Aug 2021 604.85 545.00 572.50 53.94 46.77 50.04 5,010.56
Jul 2021 622.75 529.05 600.25 56.52 45.57 52.45 5,252.31
Jun 2021 576.50 523.55 541.75 51.45 45.53 47.34 4,740.28
May 2021 579.00 481.00 568.25 51.54 41.32 49.64 4,971.14
Apr 2021 520.00 441.00 497.40 46.80 38.30 43.41 4,347.26
Mar 2021 548.40 445.85 448.60 49.45 38.77 39.15 3,920.75
Feb 2021 639.50 505.40 537.60 85.18 55.32 59.06 4,697.91