Repco Home Finance Limited (BOM:535322)
India · Delayed Price · Currency is INR 413.10
+9.75 (2.42%)
At close: Apr 21, 2026
BOM:535322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 407.00 | 421.15 | 406.60 | 413.10 | 413.10 | 2.42% | 13,851 |
| Apr 20, 2026 | 393.35 | 413.85 | 393.35 | 403.35 | 403.35 | 0.71% | 7,212 |
| Apr 17, 2026 | 397.55 | 409.00 | 395.00 | 400.50 | 400.50 | 0.34% | 9,265 |
| Apr 16, 2026 | 395.05 | 410.05 | 395.05 | 399.15 | 399.15 | 3.35% | 25,255 |
| Apr 15, 2026 | 379.00 | 393.65 | 379.00 | 386.20 | 386.20 | 2.26% | 7,529 |
| Apr 13, 2026 | 380.00 | 382.00 | 368.75 | 377.65 | 377.65 | -1.20% | 3,800 |
| Apr 10, 2026 | 378.35 | 384.00 | 378.35 | 382.25 | 382.25 | 1.03% | 2,648 |
| Apr 9, 2026 | 386.95 | 388.40 | 374.95 | 378.35 | 378.35 | -2.78% | 13,399 |
| Apr 8, 2026 | 391.00 | 391.50 | 380.15 | 389.15 | 389.15 | 3.35% | 9,180 |
| Apr 7, 2026 | 377.90 | 379.90 | 369.70 | 376.55 | 376.55 | 0.95% | 1,985 |
| Apr 6, 2026 | 364.00 | 374.60 | 355.70 | 373.00 | 373.00 | 2.50% | 6,180 |
| Apr 2, 2026 | 360.00 | 365.85 | 351.35 | 363.90 | 363.90 | 0.44% | 1,640 |
| Apr 1, 2026 | 349.80 | 376.05 | 349.80 | 362.30 | 362.30 | 3.60% | 6,895 |
| Mar 30, 2026 | 363.00 | 363.00 | 345.00 | 349.70 | 349.70 | -4.92% | 10,670 |
| Mar 27, 2026 | 365.00 | 370.30 | 349.00 | 367.80 | 367.80 | -0.81% | 17,304 |
| Mar 25, 2026 | 359.00 | 374.95 | 359.00 | 370.80 | 370.80 | 3.42% | 7,492 |
| Mar 24, 2026 | 349.00 | 365.00 | 340.00 | 358.55 | 358.55 | 6.60% | 10,144 |
| Mar 23, 2026 | 350.35 | 350.35 | 333.90 | 336.35 | 336.35 | -4.06% | 11,201 |
| Mar 20, 2026 | 359.40 | 361.95 | 350.15 | 350.60 | 350.60 | -0.93% | 5,547 |
| Mar 19, 2026 | 362.00 | 362.00 | 352.45 | 353.90 | 353.90 | -4.17% | 2,989 |
| Mar 18, 2026 | 363.90 | 374.25 | 363.90 | 369.30 | 369.30 | 2.06% | 3,852 |
| Mar 17, 2026 | 359.20 | 365.60 | 355.45 | 361.85 | 361.85 | 0.74% | 7,720 |
| Mar 16, 2026 | 362.00 | 362.80 | 355.40 | 359.20 | 359.20 | -2.14% | 2,151 |
| Mar 13, 2026 | 359.05 | 370.60 | 351.30 | 367.05 | 367.05 | -0.37% | 9,542 |
| Mar 12, 2026 | 358.20 | 381.30 | 356.40 | 368.40 | 368.40 | 1.18% | 5,423 |
| Mar 11, 2026 | 367.20 | 374.15 | 361.00 | 364.10 | 364.10 | -0.83% | 5,650 |
| Mar 10, 2026 | 365.75 | 368.35 | 354.95 | 367.15 | 367.15 | 3.16% | 3,373 |
| Mar 9, 2026 | 355.05 | 357.85 | 345.50 | 355.90 | 355.90 | -1.40% | 4,979 |
| Mar 6, 2026 | 361.65 | 369.05 | 358.50 | 360.95 | 360.95 | 0.06% | 3,984 |
| Mar 5, 2026 | 360.30 | 369.35 | 353.00 | 360.75 | 360.75 | 0.12% | 9,293 |
| Mar 4, 2026 | 360.05 | 367.40 | 359.10 | 360.30 | 360.30 | -2.90% | 6,955 |
| Mar 2, 2026 | 374.00 | 380.45 | 365.50 | 371.05 | 371.05 | -2.06% | 3,410 |
| Feb 27, 2026 | 382.95 | 383.00 | 377.65 | 378.85 | 378.85 | -1.25% | 6,097 |
| Feb 26, 2026 | 385.25 | 385.25 | 381.00 | 383.65 | 383.65 | -0.36% | 4,003 |
| Feb 25, 2026 | 388.10 | 389.05 | 384.00 | 385.05 | 385.05 | -0.76% | 1,629 |
| Feb 24, 2026 | 390.05 | 391.80 | 383.15 | 388.00 | 388.00 | -1.12% | 2,490 |
| Feb 23, 2026 | 390.20 | 394.45 | 385.00 | 392.40 | 392.40 | 0.59% | 2,719 |
| Feb 20, 2026 | 394.25 | 396.85 | 389.15 | 390.10 | 390.10 | -1.43% | 1,680 |
| Feb 19, 2026 | 406.70 | 406.95 | 394.15 | 395.75 | 395.75 | -2.50% | 1,872 |
| Feb 18, 2026 | 400.05 | 411.00 | 400.05 | 405.90 | 405.90 | -0.50% | 1,491 |
| Feb 17, 2026 | 405.00 | 408.25 | 401.30 | 407.95 | 407.95 | 0.74% | 1,377 |
| Feb 16, 2026 | 403.60 | 405.70 | 400.10 | 404.95 | 404.95 | 0.06% | 1,829 |
| Feb 13, 2026 | 405.85 | 406.30 | 402.00 | 404.70 | 404.70 | -2.10% | 2,059 |
| Feb 12, 2026 | 415.00 | 422.05 | 412.05 | 413.40 | 413.40 | -0.82% | 5,852 |
| Feb 11, 2026 | 424.30 | 425.00 | 414.40 | 416.80 | 414.80 | -1.74% | 3,808 |
| Feb 10, 2026 | 418.90 | 426.60 | 418.30 | 424.20 | 422.16 | 1.91% | 3,955 |
| Feb 9, 2026 | 414.30 | 420.20 | 401.65 | 416.25 | 414.25 | 3.31% | 6,581 |
| Feb 6, 2026 | 398.00 | 409.50 | 398.00 | 402.90 | 400.97 | -0.53% | 1,019 |
| Feb 5, 2026 | 413.20 | 418.50 | 404.30 | 405.05 | 403.11 | -1.97% | 2,043 |
| Feb 4, 2026 | 403.30 | 415.75 | 403.30 | 413.20 | 411.22 | 2.48% | 2,038 |