Repco Home Finance Limited (BOM:535322)
India · Delayed Price · Currency is INR 358.70
-4.15 (-1.14%)
At close: Aug 21, 2026
BOM:535322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 361.95 | 362.00 | 358.00 | 358.70 | 358.70 | -1.14% | 4,078 |
| Aug 20, 2026 | 362.35 | 367.50 | 360.40 | 362.85 | 362.85 | 0.55% | 3,656 |
| Aug 19, 2026 | 352.85 | 361.20 | 347.90 | 360.85 | 360.85 | 3.03% | 21,886 |
| Aug 18, 2026 | 349.50 | 351.30 | 347.50 | 350.25 | 350.25 | 0.10% | 4,228 |
| Aug 17, 2026 | 364.65 | 364.65 | 347.20 | 349.90 | 349.90 | -2.13% | 6,674 |
| Aug 14, 2026 | 367.60 | 367.60 | 356.45 | 357.50 | 357.50 | -1.16% | 3,581 |
| Aug 13, 2026 | 369.00 | 369.00 | 360.20 | 361.70 | 361.70 | -1.54% | 13,020 |
| Aug 12, 2026 | 371.00 | 373.05 | 366.05 | 367.35 | 367.35 | -2.38% | 2,526 |
| Aug 11, 2026 | 382.00 | 383.10 | 373.70 | 376.30 | 376.30 | -1.32% | 5,100 |
| Aug 10, 2026 | 382.70 | 384.40 | 379.00 | 381.35 | 381.35 | -0.42% | 1,467 |
| Aug 7, 2026 | 391.75 | 391.75 | 382.25 | 382.95 | 382.95 | -1.95% | 6,016 |
| Aug 6, 2026 | 384.50 | 398.05 | 383.40 | 390.55 | 390.55 | 0.97% | 8,377 |
| Aug 5, 2026 | 380.55 | 388.00 | 380.55 | 386.80 | 386.80 | 0.68% | 6,710 |
| Aug 4, 2026 | 384.55 | 387.00 | 381.05 | 384.20 | 384.20 | -0.60% | 7,498 |
| Aug 3, 2026 | 380.00 | 391.25 | 380.00 | 386.50 | 386.50 | 0.26% | 2,045 |
| Jul 31, 2026 | 387.45 | 389.90 | 383.60 | 385.50 | 385.50 | -0.31% | 2,042 |
| Jul 30, 2026 | 391.60 | 391.60 | 386.00 | 386.70 | 386.70 | -1.94% | 586 |
| Jul 29, 2026 | 389.25 | 399.10 | 384.95 | 394.35 | 394.35 | 2.48% | 5,913 |
| Jul 28, 2026 | 392.10 | 392.30 | 383.50 | 384.80 | 384.80 | -1.76% | 3,965 |
| Jul 27, 2026 | 387.90 | 395.00 | 387.90 | 391.70 | 391.70 | 0.64% | 2,093 |
| Jul 24, 2026 | 387.85 | 391.85 | 384.55 | 389.20 | 389.20 | -0.31% | 282,191 |
| Jul 23, 2026 | 392.25 | 392.25 | 385.30 | 390.40 | 390.40 | -0.47% | 5,220 |
| Jul 22, 2026 | 397.10 | 398.20 | 391.40 | 392.25 | 392.25 | -1.91% | 2,074 |
| 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 |