Repco Home Finance Limited (BOM:535322)
India · Delayed Price · Currency is INR 326.05
-3.75 (-1.14%)
At close: Oct 6, 2026
BOM:535322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 327.40 | 342.05 | 327.40 | 339.45 | 339.45 | 4.11% | 4,384 |
| Oct 6, 2026 | 332.00 | 333.15 | 325.70 | 326.05 | 326.05 | -1.14% | 4,485 |
| Oct 5, 2026 | 341.60 | 341.65 | 328.00 | 329.80 | 329.80 | -1.86% | 2,114 |
| Oct 1, 2026 | 340.55 | 340.55 | 332.05 | 336.05 | 336.05 | -1.71% | 7,989 |
| Sep 30, 2026 | 346.00 | 346.00 | 340.05 | 341.90 | 341.90 | -0.47% | 3,345 |
| Sep 29, 2026 | 343.95 | 344.00 | 339.25 | 343.50 | 343.50 | -0.41% | 923 |
| Sep 28, 2026 | 353.35 | 353.35 | 340.05 | 344.90 | 344.90 | -0.79% | 3,698 |
| Sep 25, 2026 | 349.25 | 352.00 | 345.20 | 347.65 | 347.65 | -1.54% | 3,404 |
| Sep 24, 2026 | 353.00 | 355.35 | 350.75 | 353.10 | 353.10 | -0.49% | 1,723 |
| Sep 23, 2026 | 359.00 | 359.10 | 353.75 | 354.85 | 354.85 | -0.64% | 5,138 |
| Sep 22, 2026 | 361.75 | 361.75 | 355.80 | 357.15 | 357.15 | -0.50% | 546 |
| Sep 21, 2026 | 352.60 | 363.65 | 349.00 | 362.00 | 358.94 | 1.94% | 9,958 |
| Sep 18, 2026 | 348.85 | 357.40 | 344.70 | 355.10 | 352.10 | 2.96% | 7,018 |
| Sep 17, 2026 | 346.00 | 350.25 | 343.40 | 344.90 | 341.99 | -0.55% | 4,352 |
| Sep 16, 2026 | 348.10 | 349.40 | 341.05 | 346.80 | 343.87 | -0.63% | 4,148 |
| Sep 15, 2026 | 359.05 | 361.80 | 345.40 | 349.00 | 346.05 | -3.02% | 13,869 |
| Sep 11, 2026 | 352.10 | 361.65 | 348.95 | 359.85 | 356.81 | 1.42% | 9,127 |
| Sep 10, 2026 | 359.05 | 360.00 | 353.00 | 354.80 | 351.80 | -0.69% | 6,116 |
| Sep 9, 2026 | 360.30 | 361.80 | 355.15 | 357.25 | 354.23 | -1.04% | 3,327 |
| Sep 8, 2026 | 358.00 | 365.00 | 357.40 | 361.00 | 357.95 | 0.70% | 4,574 |
| Sep 7, 2026 | 357.05 | 359.40 | 355.25 | 358.50 | 355.47 | -0.14% | 4,903 |
| Sep 4, 2026 | 359.75 | 360.75 | 356.15 | 359.00 | 355.97 | 1.01% | 1,944 |
| Sep 3, 2026 | 363.05 | 366.00 | 354.05 | 355.40 | 352.40 | -1.17% | 1,693 |
| Sep 2, 2026 | 362.85 | 362.85 | 355.35 | 359.60 | 356.56 | -0.90% | 2,058 |
| Sep 1, 2026 | 364.10 | 367.75 | 360.40 | 362.85 | 359.78 | 0.07% | 4,150 |
| Aug 31, 2026 | 361.50 | 367.00 | 361.50 | 362.60 | 359.54 | -0.83% | 5,793 |
| Aug 28, 2026 | 365.00 | 369.95 | 363.65 | 365.65 | 362.56 | -0.04% | 5,524 |
| Aug 27, 2026 | 362.05 | 371.70 | 359.75 | 365.80 | 362.71 | 0.94% | 11,571 |
| Aug 26, 2026 | 355.65 | 365.80 | 355.45 | 362.40 | 359.34 | 2.20% | 4,158 |
| Aug 25, 2026 | 351.65 | 355.95 | 351.00 | 354.60 | 351.60 | 1.03% | 3,761 |
| Aug 24, 2026 | 348.00 | 362.15 | 348.00 | 351.00 | 348.03 | -2.15% | 6,430 |
| Aug 21, 2026 | 361.95 | 362.00 | 358.00 | 358.70 | 355.67 | -1.14% | 4,078 |
| Aug 20, 2026 | 362.35 | 367.50 | 360.40 | 362.85 | 359.78 | 0.55% | 3,656 |
| Aug 19, 2026 | 352.85 | 361.20 | 347.90 | 360.85 | 357.80 | 3.03% | 21,886 |
| Aug 18, 2026 | 349.50 | 351.30 | 347.50 | 350.25 | 347.29 | 0.10% | 4,228 |
| Aug 17, 2026 | 364.65 | 364.65 | 347.20 | 349.90 | 346.94 | -2.13% | 6,674 |
| Aug 14, 2026 | 367.60 | 367.60 | 356.45 | 357.50 | 354.48 | -1.16% | 3,581 |
| Aug 13, 2026 | 369.00 | 369.00 | 360.20 | 361.70 | 358.64 | -1.54% | 13,020 |
| Aug 12, 2026 | 371.00 | 373.05 | 366.05 | 367.35 | 364.25 | -2.38% | 2,526 |
| Aug 11, 2026 | 382.00 | 383.10 | 373.70 | 376.30 | 373.12 | -1.32% | 5,100 |
| Aug 10, 2026 | 382.70 | 384.40 | 379.00 | 381.35 | 378.13 | -0.42% | 1,467 |
| Aug 7, 2026 | 391.75 | 391.75 | 382.25 | 382.95 | 379.71 | -1.95% | 6,016 |
| Aug 6, 2026 | 384.50 | 398.05 | 383.40 | 390.55 | 387.25 | 0.97% | 8,377 |
| Aug 5, 2026 | 380.55 | 388.00 | 380.55 | 386.80 | 383.53 | 0.68% | 6,710 |
| Aug 4, 2026 | 384.55 | 387.00 | 381.05 | 384.20 | 380.95 | -0.60% | 7,498 |
| Aug 3, 2026 | 380.00 | 391.25 | 380.00 | 386.50 | 383.23 | 0.26% | 2,045 |
| Jul 31, 2026 | 387.45 | 389.90 | 383.60 | 385.50 | 382.24 | -0.31% | 2,042 |
| Jul 30, 2026 | 391.60 | 391.60 | 386.00 | 386.70 | 383.43 | -1.94% | 586 |
| Jul 29, 2026 | 389.25 | 399.10 | 384.95 | 394.35 | 391.02 | 2.48% | 5,913 |
| Jul 28, 2026 | 392.10 | 392.30 | 383.50 | 384.80 | 381.55 | -1.76% | 3,965 |