Repco Home Finance Limited (NSE:REPCOHOME)
India · Delayed Price · Currency is INR 358.45
+8.65 (2.47%)
Sep 3, 2025, 3:29 PM IST
Repco Home Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 349.25 | 356.90 | 347.00 | 349.80 | 349.80 | -0.07% | 103,113 |
| Sep 1, 2025 | 347.00 | 353.95 | 347.00 | 350.05 | 350.05 | 0.94% | 75,483 |
| Aug 29, 2025 | 345.00 | 354.15 | 345.00 | 346.80 | 346.80 | 0.03% | 160,592 |
| Aug 28, 2025 | 354.50 | 356.95 | 345.15 | 346.70 | 346.70 | -3.10% | 244,732 |
| Aug 26, 2025 | 367.00 | 368.25 | 355.55 | 357.80 | 357.80 | -2.63% | 177,788 |
| Aug 25, 2025 | 368.00 | 373.50 | 366.30 | 367.45 | 367.45 | 0.05% | 138,003 |
| Aug 22, 2025 | 368.50 | 374.80 | 365.00 | 367.25 | 364.75 | -0.62% | 400,328 |
| Aug 21, 2025 | 374.50 | 377.80 | 367.90 | 369.55 | 367.03 | -1.47% | 243,438 |
| Aug 20, 2025 | 374.00 | 382.45 | 372.95 | 375.05 | 372.50 | -0.13% | 133,928 |
| Aug 19, 2025 | 367.10 | 377.95 | 367.10 | 375.55 | 372.99 | 1.21% | 114,320 |
| Aug 18, 2025 | 370.00 | 380.95 | 368.00 | 371.05 | 368.52 | 0.60% | 166,687 |
| Aug 14, 2025 | 375.00 | 376.40 | 368.05 | 368.85 | 366.34 | -1.81% | 120,116 |
| Aug 13, 2025 | 383.75 | 387.20 | 374.00 | 375.65 | 369.12 | -2.11% | 192,082 |
| Aug 12, 2025 | 385.00 | 389.55 | 382.00 | 383.75 | 377.08 | -0.83% | 1,070,200 |
| Aug 11, 2025 | 389.85 | 391.85 | 380.55 | 386.95 | 380.22 | -0.09% | 605,062 |
| Aug 8, 2025 | 400.00 | 408.90 | 384.00 | 387.30 | 380.57 | -0.09% | 201,592 |
| Aug 7, 2025 | 393.70 | 396.65 | 385.05 | 387.65 | 380.91 | -2.02% | 131,528 |
| Aug 6, 2025 | 399.40 | 404.50 | 393.00 | 395.65 | 388.77 | -1.80% | 103,968 |
| Aug 5, 2025 | 405.40 | 410.90 | 401.40 | 402.90 | 395.90 | -1.52% | 76,117 |
| Aug 4, 2025 | 395.80 | 411.00 | 395.80 | 409.10 | 401.99 | 2.42% | 60,630 |
| Aug 1, 2025 | 404.25 | 409.75 | 395.05 | 399.45 | 392.51 | -2.13% | 123,128 |
| Jul 31, 2025 | 406.00 | 415.00 | 402.15 | 408.15 | 401.06 | -0.92% | 99,946 |
| Jul 30, 2025 | 413.00 | 420.15 | 410.05 | 411.95 | 404.79 | -0.24% | 82,398 |
| Jul 29, 2025 | 410.10 | 415.40 | 405.00 | 412.95 | 405.77 | -0.19% | 93,134 |
| Jul 28, 2025 | 429.40 | 429.45 | 411.95 | 413.75 | 406.56 | -3.63% | 144,113 |
| Jul 25, 2025 | 436.55 | 436.55 | 421.75 | 429.35 | 421.89 | -1.14% | 133,158 |
| Jul 24, 2025 | 439.60 | 439.95 | 430.00 | 434.30 | 426.75 | -0.69% | 74,131 |
| Jul 23, 2025 | 436.50 | 441.30 | 431.05 | 437.30 | 429.70 | 0.67% | 78,807 |
| Jul 22, 2025 | 443.90 | 446.30 | 432.65 | 434.40 | 426.85 | -1.96% | 163,581 |
| Jul 21, 2025 | 448.75 | 449.30 | 440.45 | 443.10 | 435.40 | -1.26% | 171,475 |
| Jul 18, 2025 | 449.80 | 453.90 | 443.15 | 448.75 | 440.95 | -0.73% | 149,545 |
| Jul 17, 2025 | 455.70 | 459.90 | 447.35 | 452.05 | 444.19 | -0.51% | 224,953 |
| Jul 16, 2025 | 434.00 | 464.45 | 433.15 | 454.35 | 446.45 | 5.41% | 973,207 |
| Jul 15, 2025 | 437.25 | 446.80 | 429.10 | 431.05 | 423.56 | -0.98% | 567,756 |
| Jul 14, 2025 | 431.15 | 436.50 | 425.00 | 435.30 | 427.73 | 1.39% | 142,021 |
| Jul 11, 2025 | 423.70 | 432.20 | 422.10 | 429.35 | 421.89 | 0.42% | 70,636 |
| Jul 10, 2025 | 430.00 | 430.30 | 422.85 | 427.55 | 420.12 | 0.18% | 88,691 |
| Jul 9, 2025 | 427.00 | 429.45 | 420.50 | 426.80 | 419.38 | 0.84% | 70,646 |
| Jul 8, 2025 | 421.05 | 428.45 | 414.50 | 423.25 | 415.89 | 0.52% | 163,103 |
| Jul 7, 2025 | 432.45 | 432.45 | 419.95 | 421.05 | 413.73 | -2.13% | 122,121 |
| Jul 4, 2025 | 434.00 | 438.50 | 426.45 | 430.20 | 422.72 | -0.36% | 75,872 |
| Jul 3, 2025 | 434.90 | 435.00 | 427.15 | 431.75 | 424.24 | -0.38% | 80,575 |
| Jul 2, 2025 | 442.85 | 442.85 | 430.00 | 433.40 | 425.87 | -1.53% | 160,271 |
| Jul 1, 2025 | 440.65 | 447.05 | 435.70 | 440.15 | 432.50 | -0.11% | 99,822 |
| Jun 30, 2025 | 441.90 | 452.60 | 438.90 | 440.65 | 432.99 | 0.24% | 269,436 |
| Jun 27, 2025 | 444.15 | 447.75 | 437.25 | 439.60 | 431.96 | -1.02% | 89,224 |
| Jun 26, 2025 | 447.10 | 450.40 | 435.05 | 444.15 | 436.43 | -0.02% | 184,804 |
| Jun 25, 2025 | 443.50 | 450.00 | 441.00 | 444.25 | 436.53 | 1.15% | 299,399 |
| Jun 24, 2025 | 423.50 | 448.00 | 423.50 | 439.20 | 431.57 | 4.27% | 527,034 |
| Jun 23, 2025 | 413.00 | 427.20 | 413.00 | 421.20 | 413.88 | 0.36% | 108,752 |