Repco Home Finance Limited (BOM:535322)
India · Delayed Price · Currency is INR 404.90
+3.95 (0.99%)
At close: Jul 20, 2026
BOM:535322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 403.80 | 405.10 | 398.20 | 399.90 | 399.90 | -1.23% | 1,650 |
| Jul 20, 2026 | 397.00 | 408.40 | 394.95 | 404.90 | 404.90 | 0.99% | 7,102 |
| Jul 17, 2026 | 401.50 | 401.75 | 397.50 | 400.95 | 400.95 | -0.57% | 1,740 |
| Jul 16, 2026 | 409.50 | 410.55 | 402.00 | 403.25 | 403.25 | -1.08% | 2,617 |
| Jul 15, 2026 | 413.60 | 415.40 | 405.80 | 407.65 | 407.65 | -0.55% | 4,341 |
| Jul 14, 2026 | 415.95 | 417.35 | 406.00 | 409.90 | 409.90 | -2.21% | 6,071 |
| Jul 13, 2026 | 409.10 | 420.80 | 401.85 | 419.15 | 419.15 | 2.61% | 5,544 |
| Jul 10, 2026 | 412.45 | 415.45 | 406.75 | 408.50 | 408.50 | -0.37% | 1,830 |
| Jul 9, 2026 | 402.95 | 414.35 | 402.95 | 410.00 | 410.00 | 1.03% | 3,913 |
| Jul 8, 2026 | 421.90 | 424.40 | 403.35 | 405.80 | 405.80 | -3.96% | 3,580 |
| Jul 7, 2026 | 427.35 | 428.85 | 419.00 | 422.55 | 422.55 | -0.93% | 4,118 |
| Jul 6, 2026 | 434.00 | 438.45 | 423.55 | 426.50 | 426.50 | -1.38% | 7,002 |
| Jul 3, 2026 | 428.05 | 439.05 | 422.20 | 432.45 | 432.45 | 1.59% | 11,665 |
| Jul 2, 2026 | 424.00 | 435.00 | 424.00 | 425.70 | 425.70 | 0.19% | 12,880 |
| Jul 1, 2026 | 419.95 | 427.70 | 415.30 | 424.90 | 424.90 | 1.49% | 6,466 |
| Jun 30, 2026 | 422.00 | 427.40 | 415.00 | 418.65 | 418.65 | -0.83% | 4,403 |
| Jun 29, 2026 | 419.00 | 432.15 | 416.30 | 422.15 | 422.15 | 0.34% | 52,290 |
| Jun 25, 2026 | 392.25 | 425.00 | 391.35 | 420.70 | 420.70 | 7.58% | 75,458 |
| Jun 24, 2026 | 391.15 | 392.30 | 386.10 | 391.05 | 391.05 | -0.31% | 3,239 |
| Jun 23, 2026 | 407.00 | 407.00 | 389.50 | 392.25 | 392.25 | -0.06% | 1,548 |
| Jun 22, 2026 | 395.65 | 397.30 | 392.05 | 392.50 | 392.50 | -0.23% | 3,496 |
| Jun 19, 2026 | 389.80 | 395.00 | 388.75 | 393.40 | 393.40 | 0.76% | 3,050 |
| Jun 18, 2026 | 388.50 | 392.60 | 388.00 | 390.45 | 390.45 | 0.15% | 2,250 |
| Jun 17, 2026 | 388.85 | 393.40 | 388.00 | 389.85 | 389.85 | -0.42% | 2,804 |
| Jun 16, 2026 | 391.65 | 394.25 | 388.25 | 391.50 | 391.50 | 0.17% | 4,582 |
| Jun 15, 2026 | 389.95 | 398.90 | 385.00 | 390.85 | 390.85 | 2.45% | 7,547 |
| Jun 12, 2026 | 375.35 | 382.45 | 370.00 | 381.50 | 381.50 | 3.26% | 4,362 |
| Jun 11, 2026 | 373.00 | 373.00 | 362.50 | 369.45 | 369.45 | -0.97% | 5,224 |
| Jun 10, 2026 | 378.55 | 378.55 | 369.00 | 373.05 | 373.05 | -0.09% | 3,345 |
| Jun 9, 2026 | 355.10 | 375.05 | 355.10 | 373.40 | 373.40 | 3.45% | 3,526 |
| Jun 8, 2026 | 363.30 | 369.75 | 355.50 | 360.95 | 360.95 | -2.02% | 6,638 |
| Jun 5, 2026 | 366.05 | 374.45 | 365.10 | 368.40 | 368.40 | 0.38% | 4,512 |
| Jun 4, 2026 | 366.45 | 374.25 | 366.45 | 367.00 | 367.00 | -0.81% | 8,581 |
| Jun 3, 2026 | 371.70 | 374.70 | 367.55 | 370.00 | 370.00 | -1.10% | 4,269 |
| Jun 2, 2026 | 380.00 | 380.00 | 370.30 | 374.10 | 374.10 | -1.64% | 5,765 |
| Jun 1, 2026 | 390.55 | 390.55 | 374.00 | 380.35 | 380.35 | -0.51% | 14,592 |
| May 29, 2026 | 385.00 | 390.00 | 379.00 | 382.30 | 382.30 | -1.46% | 10,717 |
| May 27, 2026 | 398.35 | 398.35 | 383.95 | 387.95 | 387.95 | -0.93% | 4,553 |
| May 26, 2026 | 396.15 | 398.00 | 387.80 | 391.60 | 391.60 | -1.16% | 5,227 |
| May 25, 2026 | 389.75 | 396.80 | 386.55 | 396.20 | 396.20 | 2.18% | 7,476 |
| May 22, 2026 | 398.80 | 398.85 | 381.95 | 387.75 | 387.75 | -1.59% | 13,533 |
| May 21, 2026 | 395.00 | 398.60 | 390.25 | 394.00 | 394.00 | 0.14% | 5,873 |
| May 20, 2026 | 394.05 | 395.95 | 388.00 | 393.45 | 393.45 | -0.16% | 1,806 |
| May 19, 2026 | 389.90 | 400.10 | 384.70 | 394.10 | 394.10 | 2.72% | 8,299 |
| May 18, 2026 | 387.00 | 387.00 | 373.30 | 383.65 | 383.65 | -1.30% | 8,841 |
| May 15, 2026 | 387.65 | 399.55 | 379.15 | 388.70 | 388.70 | 1.48% | 11,469 |
| May 14, 2026 | 399.95 | 399.95 | 382.00 | 383.05 | 383.05 | -1.92% | 4,074 |
| May 13, 2026 | 386.85 | 395.40 | 386.80 | 390.55 | 390.55 | -0.53% | 5,185 |
| May 12, 2026 | 403.95 | 406.85 | 388.30 | 392.65 | 392.65 | -2.25% | 2,697 |
| May 11, 2026 | 400.70 | 407.30 | 395.00 | 401.70 | 401.70 | -0.50% | 20,530 |