HOMEFIRST.NS（HOMEFIRST.NS）— 价格历史

截至 2026-10-19 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-19	1096.30	1096.60	1052.00	1055.20	-4.06%	326,033
2026-10-16	1111.90	1120.60	1091.10	1099.80	-1.16%	57,392
2026-10-15	1100.10	1125.00	1094.10	1112.70	+0.76%	167,257
2026-10-14	1093.90	1109.90	1085.10	1104.30	+0.95%	172,743
2026-10-13	1076.20	1098.40	1063.20	1093.90	+1.58%	53,835
2026-10-12	1076.60	1095.00	1062.80	1076.90	+0.03%	73,662
2026-10-09	1072.00	1097.70	1070.60	1076.60	+0.44%	105,063
2026-10-08	1086.20	1087.00	1054.00	1071.90	-1.47%	119,792
2026-10-07	1098.40	1128.90	1081.30	1087.90	-2.12%	154,842
2026-10-06	1091.30	1118.00	1091.30	1111.50	+1.40%	212,389
2026-10-05	1122.60	1122.60	1075.10	1096.20	-2.62%	379,744
2026-10-01	1102.80	1129.00	1084.20	1125.70	+1.89%	187,768
2026-09-30	1094.40	1136.90	1094.40	1104.80	+0.95%	255,917
2026-09-29	1094.00	1109.20	1057.20	1094.40	+0.04%	190,918
2026-09-28	1105.00	1114.50	1081.60	1094.00	-2.59%	200,561
2026-09-25	1133.50	1133.50	1097.30	1123.10	-2.97%	640,771
2026-09-24	1207.20	1207.20	1153.30	1157.50	-4.01%	89,649
2026-09-23	1200.40	1217.30	1198.00	1205.80	-0.55%	41,253
2026-09-22	1255.00	1255.00	1190.00	1212.50	-3.59%	308,917
2026-09-21	1250.00	1273.90	1226.10	1257.70	+1.32%	492,496
2026-09-18	1165.00	1265.00	1158.20	1241.30	+5.80%	873,253
2026-09-17	1166.00	1177.00	1163.40	1173.30	-0.22%	175,024
2026-09-16	1175.30	1187.00	1155.80	1175.90	+0.05%	144,222
2026-09-15	1184.40	1194.90	1170.80	1175.30	-0.78%	137,211
2026-09-11	1195.00	1195.00	1100.60	1184.50	-2.06%	435,329
2026-09-10	1202.30	1214.80	1196.40	1209.40	+0.59%	168,561
2026-09-09	1231.00	1231.00	1190.50	1202.30	-2.81%	156,030
2026-09-08	1245.10	1248.10	1225.50	1237.10	+0.28%	560,479
2026-09-07	1209.60	1244.90	1206.10	1233.70	+1.95%	315,751
2026-09-04	1201.40	1229.00	1196.00	1210.10	+0.72%	128,463
2026-09-03	1197.10	1218.00	1187.90	1201.40	+0.39%	114,599
2026-09-02	1187.00	1199.00	1153.90	1196.70	+1.18%	125,641
2026-09-01	1160.00	1188.90	1151.90	1182.80	+1.55%	112,117
2026-08-31	1189.80	1193.90	1158.50	1164.70	-2.80%	220,000
2026-08-28	1200.00	1205.00	1188.30	1198.30	-0.16%	89,891
2026-08-27	1184.00	1204.30	1183.00	1200.20	+1.39%	118,552
2026-08-26	1191.00	1206.00	1179.20	1183.70	-0.64%	90,856
2026-08-25	1193.00	1195.00	1176.00	1191.30	-0.13%	97,446
2026-08-24	1187.90	1204.00	1176.00	1192.90	-0.07%	131,185
2026-08-21	1187.70	1227.90	1178.10	1193.70	+0.53%	233,480
2026-08-20	1184.80	1193.80	1177.90	1187.40	+0.25%	75,365
2026-08-19	1177.10	1191.70	1174.60	1184.40	+0.62%	106,775
2026-08-18	1181.00	1184.20	1170.00	1177.10	-0.24%	280,836
2026-08-17	1173.10	1185.00	1168.20	1179.90	+0.29%	38,122
2026-08-14	1176.40	1187.90	1162.80	1176.50	+0.10%	71,934
2026-08-13	1181.20	1196.40	1170.40	1175.30	-0.50%	113,555
2026-08-12	1173.70	1187.00	1167.30	1181.20	+0.44%	91,800
2026-08-11	1180.10	1189.60	1170.10	1176.00	-0.47%	48,450
2026-08-10	1194.00	1199.60	1177.30	1181.60	-1.02%	80,861
2026-08-07	1190.00	1196.20	1182.70	1193.80	+0.23%	174,676
2026-08-06	1188.20	1196.00	1182.30	1191.10	+0.35%	57,718
2026-08-05	1175.20	1192.00	1172.90	1186.90	+1.47%	139,493
2026-08-04	1166.00	1177.80	1156.00	1169.70	-0.04%	102,458
2026-08-03	1193.50	1220.00	1168.00	1170.20	-1.58%	114,585
2026-07-31	1189.50	1214.00	1170.60	1189.00	+0.07%	290,248
2026-07-30	1182.50	1203.10	1169.00	1188.20	+1.17%	180,202
2026-07-29	1188.20	1201.80	1150.00	1174.50	-0.55%	229,658
2026-07-28	1195.00	1226.30	1161.60	1181.00	-0.13%	381,565
2026-07-27	1191.60	1220.10	1175.00	1182.50	+0.72%	149,218
2026-07-24	1192.00	1194.20	1155.00	1174.00	-2.35%	259,050
2026-07-23	1223.30	1223.30	1175.10	1202.30	-1.78%	247,075
2026-07-22	1280.10	1289.60	1221.10	1224.10	-4.37%	151,734
2026-07-21	1279.90	1287.50	1260.10	1280.10	+0.54%	306,205
2026-07-20	1241.00	1289.60	1235.10	1273.20	+2.53%	226,569
2026-07-17	1222.00	1250.10	1217.60	1241.80	+1.38%	66,355
2026-07-16	1248.00	1250.20	1214.10	1224.90	-1.78%	116,605
2026-07-15	1225.00	1250.60	1214.60	1247.10	+1.96%	107,069
2026-07-14	1265.00	1268.40	1221.10	1223.10	-3.01%	160,522
2026-07-13	1215.00	1284.90	1211.20	1261.00	+3.13%	438,646
2026-07-10	1210.10	1229.00	1196.70	1222.70	+1.70%	144,207
2026-07-09	1199.00	1224.50	1188.00	1202.30	+0.21%	140,199
2026-07-08	1202.00	1212.00	1191.20	1199.80	-0.82%	777,487
2026-07-07	1185.20	1214.90	1185.20	1209.70	+1.56%	146,196
2026-07-06	1208.00	1223.50	1182.10	1191.10	-1.17%	117,956
2026-07-03	1200.00	1222.00	1186.80	1205.20	+0.34%	170,924
2026-07-02	1197.60	1217.30	1180.00	1201.10	-0.04%	243,600
2026-07-01	1149.00	1209.30	1142.10	1201.60	+5.46%	348,540
2026-06-30	1171.00	1174.60	1135.30	1139.40	-2.44%	118,999
2026-06-29	1203.30	1241.20	1150.10	1167.90	-2.00%	749,865
2026-06-25	1170.00	1208.00	1146.50	1191.70	+2.42%	513,637
2026-06-24	1127.30	1171.90	1127.30	1163.50	+3.49%	294,019
2026-06-23	1158.00	1158.00	1103.80	1124.30	-2.07%	126,607
2026-06-22	1153.90	1165.10	1141.70	1148.10	-0.50%	86,126
2026-06-19	1152.60	1165.00	1137.80	1153.90	+0.68%	176,136
2026-06-18	1145.70	1161.00	1137.40	1146.10	+0.03%	244,762
2026-06-17	1142.90	1153.00	1130.60	1145.70	+0.85%	174,856
2026-06-16	1120.50	1148.00	1119.10	1136.00	+1.84%	138,502
2026-06-15	1132.90	1149.80	1101.90	1115.50	+0.56%	190,899
2026-06-12	1037.50	1114.10	1037.50	1109.30	+7.73%	663,582
2026-06-11	1046.00	1049.00	1018.50	1029.70	-1.85%	133,398
2026-06-10	1080.00	1080.40	1040.00	1049.10	-2.87%	153,066
2026-06-09	1046.70	1084.00	1046.70	1080.10	+3.19%	232,188
2026-06-08	1060.20	1068.00	1040.00	1046.70	-2.98%	74,234
2026-06-05	1051.30	1087.00	1051.30	1078.90	+1.87%	192,395
2026-06-04	1072.50	1072.50	1051.00	1059.10	-0.50%	267,270
2026-06-03	1059.90	1071.00	1058.60	1064.40	-0.49%	107,348
2026-06-02	1062.10	1073.80	1045.20	1069.60	-0.60%	83,603
2026-06-01	1067.90	1085.00	1063.10	1076.10	+1.02%	179,279
2026-05-29	1109.60	1134.10	1052.60	1065.20	-4.71%	604,512
2026-05-27	1087.90	1128.60	1087.90	1117.90	+2.85%	180,358
2026-05-26	1080.30	1095.00	1073.00	1086.90	+0.63%	456,173
2026-05-25	1075.00	1101.80	1064.50	1080.10	+1.57%	176,367
2026-05-22	1074.90	1076.80	1054.20	1063.40	-0.84%	97,017
2026-05-21	1087.50	1089.20	1065.20	1072.40	-0.62%	155,585
2026-05-20	1070.00	1084.50	1062.00	1079.10	+0.25%	170,411
2026-05-19	1066.00	1086.30	1055.20	1076.40	+0.98%	121,418
2026-05-18	1077.60	1077.60	1046.10	1066.00	-0.91%	71,659
2026-05-15	1099.00	1110.00	1065.60	1075.80	-1.14%	155,087
2026-05-14	1098.50	1099.90	1065.00	1088.20	-0.59%	156,784
2026-05-13	1100.10	1108.20	1086.00	1094.70	-1.22%	185,654
2026-05-12	1165.00	1177.90	1100.30	1108.20	-5.39%	274,406
2026-05-11	1200.00	1200.30	1153.20	1171.30	-2.42%	210,425
2026-05-08	1215.00	1215.60	1190.00	1200.30	-1.41%	148,116
2026-05-07	1228.10	1238.90	1150.00	1217.50	-0.74%	803,998
2026-05-06	1199.00	1238.90	1199.00	1226.60	+3.34%	290,611
2026-05-05	1177.10	1192.60	1157.10	1186.90	+0.64%	132,114
2026-05-04	1189.90	1199.00	1169.90	1179.40	+1.52%	165,058
2026-04-30	1165.00	1169.95	1135.75	1161.70	+0.57%	222,848
2026-04-29	1132.60	1161.25	1123.40	1155.15	+2.81%	310,843
2026-04-28	1163.05	1174.75	1121.15	1123.60	-2.49%	141,441
2026-04-27	1140.50	1175.00	1134.00	1152.25	+1.43%	50,595
2026-04-24	1149.95	1168.00	1131.25	1136.00	-1.17%	85,291
2026-04-23	1167.95	1175.75	1145.50	1149.40	-2.07%	73,980
2026-04-22	1175.05	1184.60	1162.55	1173.70	-0.35%	94,127
2026-04-21	1133.45	1187.00	1133.45	1177.80	+4.97%	447,106
2026-04-20	1128.00	1135.15	1114.00	1122.00	-0.50%	284,505
2026-04-17	1109.95	1134.00	1103.30	1127.65	+1.77%	99,089
2026-04-16	1102.00	1118.00	1092.70	1108.00	+1.42%	216,929
2026-04-15	1119.00	1128.15	1075.70	1092.45	-0.09%	364,966
2026-04-13	1051.20	1101.80	1045.25	1093.40	+0.46%	211,132
2026-04-10	1070.00	1111.80	1055.05	1088.35	+2.69%	265,336
2026-04-09	1061.70	1067.35	1025.00	1059.80	-0.15%	113,835
2026-04-08	1050.00	1068.90	1026.10	1061.40	+6.09%	278,071
2026-04-07	978.65	1005.00	974.00	1000.50	+2.23%	209,522
2026-04-06	974.80	980.70	948.65	978.65	+2.02%	113,604
2026-04-02	935.00	964.15	921.35	959.25	+0.93%	247,952
2026-04-01	930.00	954.00	923.50	950.45	+5.05%	280,515
2026-03-30	915.70	925.00	893.70	904.80	-2.68%	361,691
2026-03-27	942.00	947.80	920.90	929.70	-1.93%	224,976
2026-03-25	930.00	960.60	925.60	948.00	+1.99%	354,780
2026-03-24	920.10	932.90	897.00	929.50	+2.68%	280,925
2026-03-23	932.10	932.10	894.00	905.20	-3.29%	323,864
2026-03-20	964.80	977.60	931.90	936.00	-2.46%	263,233
2026-03-19	970.00	984.40	955.30	959.60	-2.45%	384,584
2026-03-18	988.00	999.00	968.00	983.70	-0.15%	1,140,777
2026-03-17	993.80	1007.80	982.00	985.20	-0.40%	663,249
2026-03-16	982.80	1007.90	977.50	989.20	+0.15%	400,726
2026-03-13	994.10	999.40	978.10	987.70	-1.49%	345,821
2026-03-12	1053.00	1053.00	1000.00	1002.60	-4.80%	483,607
2026-03-11	1078.40	1087.60	1050.00	1053.20	-2.33%	125,510
2026-03-10	1057.00	1115.20	1038.00	1078.30	+3.79%	552,934
2026-03-09	1028.00	1046.90	1013.70	1038.90	-0.76%	279,142
2026-03-06	1042.90	1068.30	1039.90	1046.90	+0.38%	625,653
2026-03-05	1074.40	1087.00	1032.70	1042.90	-2.93%	646,097
2026-03-04	1075.00	1105.20	1067.10	1074.40	-2.04%	463,404
2026-03-02	1031.00	1116.90	1024.10	1096.80	+1.26%	1,244,080
2026-02-27	1170.00	1171.00	1072.30	1083.10	-7.98%	933,839
2026-02-26	1184.90	1198.00	1170.20	1177.00	-5.67%	7,005,745
2026-02-25	1210.00	1260.00	1205.10	1247.80	+3.54%	389,119
2026-02-24	1172.30	1209.50	1148.00	1205.10	+2.67%	241,109
2026-02-23	1169.00	1180.00	1160.10	1173.80	+1.19%	70,379
2026-02-20	1150.00	1173.30	1135.30	1160.00	+0.29%	80,214
2026-02-19	1184.10	1185.30	1150.00	1156.60	-1.97%	67,693
2026-02-18	1183.20	1194.10	1173.60	1179.90	-0.03%	112,404
2026-02-17	1169.30	1191.00	1157.30	1180.30	+0.96%	106,346
2026-02-16	1170.00	1190.00	1164.10	1169.10	-0.86%	117,644
2026-02-13	1182.70	1198.90	1168.00	1179.30	-0.69%	137,740
2026-02-12	1178.10	1197.50	1167.90	1187.50	+0.87%	183,848
2026-02-11	1182.10	1203.00	1171.10	1177.30	-0.09%	319,230
2026-02-10	1173.10	1198.00	1173.10	1178.40	+0.74%	143,970
2026-02-09	1179.80	1206.10	1165.70	1169.70	-0.43%	328,966
2026-02-06	1155.00	1177.00	1145.40	1174.80	+1.15%	88,321
2026-02-05	1180.00	1182.50	1150.00	1161.40	-2.26%	126,022
2026-02-04	1150.20	1196.50	1143.00	1188.20	+2.20%	146,224
2026-02-03	1196.00	1210.00	1150.10	1162.60	+2.85%	417,533
2026-02-02	1117.00	1144.70	1111.00	1130.40	-4.10%	223,335
2026-01-30	1210.90	1223.00	1172.00	1178.70	-4.11%	416,944
2026-01-29	1188.00	1240.00	1176.80	1229.20	+3.22%	647,452
2026-01-28	1242.00	1242.00	1152.10	1190.90	-4.86%	1,659,560
2026-01-27	1124.00	1317.70	1123.90	1251.70	+12.48%	7,833,187
2026-01-23	1068.60	1124.70	1055.00	1112.80	+6.12%	3,109,946
2026-01-22	1053.90	1074.90	1027.50	1048.60	+0.59%	289,403
2026-01-21	1040.20	1058.40	1021.10	1042.50	+0.05%	268,299
2026-01-20	1062.20	1068.00	1037.40	1042.00	-2.04%	123,470
2026-01-19	1075.10	1078.10	1059.80	1063.70	-1.82%	124,536
2026-01-16	1084.70	1094.40	1073.10	1083.40	+0.07%	97,209
2026-01-15	1082.60	1082.60	1082.60	1082.60	+0.00%	0
2026-01-14	1086.30	1090.60	1077.00	1082.60	-0.83%	82,437
2026-01-13	1068.40	1098.90	1065.90	1091.70	+2.78%	330,864
2026-01-12	1028.50	1064.60	1025.70	1062.20	+3.52%	263,260
2026-01-09	1038.60	1040.00	1013.00	1026.10	-1.06%	357,689
2026-01-08	1060.00	1072.00	1027.20	1037.10	-2.05%	234,135
2026-01-07	1074.30	1074.30	1048.20	1058.80	-1.07%	396,276
2026-01-06	1093.60	1095.90	1066.00	1070.30	-2.06%	739,556
2026-01-05	1109.10	1110.30	1086.60	1092.80	-1.11%	286,154
2026-01-02	1102.50	1122.00	1098.80	1105.10	+0.39%	140,545
2026-01-01	1105.00	1124.70	1098.60	1100.80	-0.13%	82,075
2025-12-31	1114.90	1116.10	1091.00	1102.20	-0.15%	171,225
2025-12-30	1108.00	1125.00	1089.00	1103.90	-0.59%	495,517
2025-12-29	1115.50	1117.80	1104.40	1110.50	-0.45%	84,739
2025-12-26	1128.60	1135.80	1111.50	1115.50	-0.84%	100,082
2025-12-24	1126.20	1141.40	1121.50	1125.00	-0.11%	155,684
2025-12-23	1110.00	1134.40	1110.00	1126.20	+1.13%	224,181
2025-12-22	1155.20	1155.20	1110.00	1113.60	-3.15%	258,539
2025-12-19	1156.10	1178.00	1113.20	1149.80	-0.51%	589,222
2025-12-18	1162.60	1162.60	1131.60	1155.70	-0.37%	69,363
2025-12-17	1169.10	1185.40	1155.60	1160.00	-1.83%	70,106
2025-12-16	1186.00	1195.40	1162.00	1181.60	-0.54%	134,057
2025-12-15	1178.80	1193.30	1172.90	1188.00	+1.14%	118,740
2025-12-12	1179.50	1189.50	1162.50	1174.60	-1.15%	170,392
2025-12-11	1186.50	1194.90	1168.50	1188.30	+0.09%	152,586
2025-12-10	1179.80	1197.90	1162.40	1187.20	+2.21%	269,524
2025-12-09	1124.20	1168.00	1104.20	1161.50	+3.87%	247,141
2025-12-08	1125.10	1140.00	1093.00	1118.20	+2.20%	618,780
2025-12-05	1084.90	1113.70	1078.00	1094.10	+0.85%	384,766
2025-12-04	1096.50	1097.40	1075.60	1084.90	-0.53%	97,154
2025-12-03	1097.30	1106.90	1088.00	1090.70	-0.12%	157,893
2025-12-02	1114.60	1114.60	1088.00	1092.00	-1.54%	167,725
2025-12-01	1122.10	1122.10	1103.60	1109.10	-0.17%	160,022
2025-11-28	1111.80	1121.60	1101.90	1111.00	+0.43%	293,421
2025-11-27	1129.90	1139.90	1103.00	1106.20	-2.10%	131,318
2025-11-26	1125.00	1150.60	1112.10	1129.90	+0.87%	117,154
2025-11-25	1135.00	1164.00	1109.10	1120.20	-1.23%	375,926
2025-11-24	1161.10	1181.20	1118.70	1134.10	-3.11%	121,359
2025-11-21	1186.10	1186.10	1165.60	1170.50	-1.39%	232,302
2025-11-20	1196.00	1249.80	1178.20	1187.00	-0.40%	309,690
2025-11-19	1195.00	1206.20	1189.00	1191.80	-0.49%	336,162
2025-11-18	1235.00	1236.00	1193.00	1197.70	-2.65%	239,148
2025-11-17	1200.00	1237.90	1180.10	1230.30	+2.50%	324,560
2025-11-14	1165.70	1203.90	1159.70	1200.30	+2.76%	210,355
2025-11-13	1152.50	1177.30	1136.20	1168.10	+1.51%	271,139
2025-11-12	1161.00	1169.00	1135.90	1150.70	-2.03%	151,308
2025-11-11	1176.70	1179.80	1148.10	1174.50	-0.11%	132,818
2025-11-10	1131.00	1178.40	1125.00	1175.80	+3.87%	245,509
2025-11-07	1141.00	1145.90	1111.10	1132.00	-0.35%	281,753
2025-11-06	1220.00	1220.00	1085.20	1136.00	-5.01%	1,773,004
2025-11-04	1274.80	1274.80	1188.50	1195.90	-4.69%	411,086
2025-11-03	1214.00	1259.00	1195.60	1254.70	+4.99%	341,063
2025-10-31	1209.40	1218.00	1188.70	1195.10	-1.18%	92,020
2025-10-30	1212.90	1218.90	1197.60	1209.40	-0.21%	104,051
2025-10-29	1205.10	1218.00	1176.10	1212.00	+0.72%	284,299
2025-10-28	1201.80	1215.40	1198.00	1203.30	-0.73%	124,308
2025-10-27	1222.00	1226.10	1210.10	1212.10	-0.26%	106,002
2025-10-24	1219.60	1232.40	1211.00	1215.20	-0.21%	64,555
2025-10-23	1252.10	1256.30	1205.00	1217.70	-2.82%	167,772
2025-10-21	1229.20	1260.00	1229.20	1253.00	+2.26%	36,649
2025-10-20	1213.00	1235.60	1202.00	1225.30	+0.94%	476,846
2025-10-17	1246.00	1249.20	1208.10	1213.90	-2.35%	68,610
2025-10-16	1261.90	1276.80	1235.10	1243.10	-1.58%	165,517
2025-10-15	1230.00	1278.00	1220.70	1263.10	+3.47%	411,247

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：4月（+23.33%）。最弱月份：11月（-11.45%）。基于2年每日数据（2025–2026）。

1月+1.19%
2月+0.82%
3月-7.99%
4月+23.33%
5月-0.92%
6月+7.52%
7月-4.62%
8月+0.65%
9月-3.69%
10月-3.18%
11月-11.45%
12月-0.62%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

HOMEFIRST.NS（HOMEFIRST.NS）最新收盘价是多少？

2026-10-19 收于 1055.20，来自Closelook数据湖的每日价格记录。

HOMEFIRST.NS 的52周最高价和最低价是多少？

过去52周最高 1317.70、最低 893.70（截至 2026-10-19）。

HOMEFIRST.NS 历史上最强和最弱的月份是哪个？

历史上，HOMEFIRST.NS 最强的日历月份是4月（平均 +23.33%），最弱的是11月（平均 -11.45%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的446根日线计算。