Repco Home Finance Limited (BOM:535322)
India · Delayed Price · Currency is INR 368.40
+1.40 (0.38%)
At close: Jun 5, 2026
BOM:535322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 412.60 | 415.00 | 402.75 | 403.70 | 403.70 | -2.43% | 4,994 |
| May 7, 2026 | 409.85 | 424.20 | 409.85 | 413.75 | 413.75 | 1.82% | 9,121 |
| May 6, 2026 | 406.00 | 415.80 | 402.05 | 406.35 | 406.35 | -0.33% | 4,723 |
| May 5, 2026 | 408.70 | 410.10 | 404.65 | 407.70 | 407.70 | -0.72% | 3,429 |
| May 4, 2026 | 403.95 | 428.45 | 403.95 | 410.65 | 410.65 | 0.72% | 7,097 |
| Apr 30, 2026 | 403.45 | 409.55 | 402.10 | 407.70 | 407.70 | -0.73% | 2,332 |
| Apr 29, 2026 | 410.55 | 415.35 | 407.05 | 410.70 | 410.70 | 0.69% | 4,334 |
| Apr 28, 2026 | 415.00 | 416.75 | 407.45 | 407.90 | 407.90 | -1.88% | 6,919 |
| Apr 27, 2026 | 401.60 | 418.95 | 401.60 | 415.70 | 415.70 | 1.56% | 6,467 |
| Apr 24, 2026 | 423.05 | 425.15 | 409.15 | 409.30 | 409.30 | -3.72% | 4,219 |
| Apr 23, 2026 | 423.15 | 430.30 | 422.25 | 425.10 | 425.10 | 0.28% | 6,024 |
| Apr 22, 2026 | 415.00 | 426.20 | 408.80 | 423.90 | 423.90 | 2.61% | 7,742 |
| 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 |