Repco Home Finance Limited (NSE:REPCOHOME)
India · Delayed Price · Currency is INR 359.05
-3.75 (-1.03%)
Aug 21, 2026, 3:29 PM IST
Repco Home Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 364.65 | 364.65 | 357.80 | 359.75 | - | -0.84% | 35,204 |
| Aug 20, 2026 | 366.00 | 370.00 | 360.50 | 362.80 | 362.80 | 0.54% | 121,496 |
| Aug 19, 2026 | 353.00 | 363.00 | 348.20 | 360.85 | 360.85 | 3.07% | 314,758 |
| Aug 18, 2026 | 349.60 | 352.00 | 346.45 | 350.10 | 350.10 | 0.14% | 101,784 |
| Aug 17, 2026 | 357.55 | 363.00 | 347.00 | 349.60 | 349.60 | -2.22% | 250,211 |
| Aug 14, 2026 | 362.50 | 369.95 | 356.30 | 357.55 | 357.55 | -1.26% | 70,965 |
| Aug 13, 2026 | 369.00 | 369.95 | 360.00 | 362.10 | 362.10 | -1.39% | 173,703 |
| Aug 12, 2026 | 363.85 | 374.80 | 363.85 | 367.20 | 367.20 | -2.43% | 104,340 |
| Aug 11, 2026 | 380.85 | 382.15 | 373.05 | 376.35 | 376.35 | -1.18% | 142,973 |
| Aug 10, 2026 | 382.00 | 384.70 | 378.60 | 380.85 | 380.85 | -0.48% | 80,895 |
| Aug 7, 2026 | 393.45 | 393.70 | 381.20 | 382.70 | 382.70 | -2.20% | 141,034 |
| Aug 6, 2026 | 385.00 | 399.70 | 382.95 | 391.30 | 391.30 | 1.39% | 201,001 |
| Aug 5, 2026 | 384.55 | 388.55 | 381.90 | 385.95 | 385.95 | 0.76% | 75,163 |
| Aug 4, 2026 | 387.85 | 389.60 | 381.00 | 383.05 | 383.05 | -0.75% | 49,751 |
| Aug 3, 2026 | 385.90 | 390.80 | 385.00 | 385.95 | 385.95 | 0.22% | 72,642 |
| Jul 31, 2026 | 387.05 | 390.50 | 384.00 | 385.10 | 385.10 | -0.50% | 54,374 |
| Jul 30, 2026 | 391.95 | 392.00 | 386.00 | 387.05 | 387.05 | -1.95% | 43,388 |
| Jul 29, 2026 | 385.80 | 399.70 | 384.50 | 394.75 | 394.75 | 2.60% | 97,114 |
| Jul 28, 2026 | 391.45 | 392.70 | 383.80 | 384.75 | 384.75 | -1.61% | 55,738 |
| Jul 27, 2026 | 388.45 | 397.20 | 388.45 | 391.05 | 391.05 | 0.68% | 49,776 |
| Jul 24, 2026 | 390.55 | 391.60 | 384.00 | 388.40 | 388.40 | -0.55% | 65,396 |
| Jul 23, 2026 | 392.40 | 394.00 | 385.00 | 390.55 | 390.55 | -0.47% | 65,746 |
| Jul 22, 2026 | 397.10 | 399.80 | 391.00 | 392.40 | 392.40 | -1.85% | 47,445 |
| Jul 21, 2026 | 407.80 | 407.80 | 398.05 | 399.80 | 399.80 | -1.36% | 33,477 |
| Jul 20, 2026 | 401.15 | 407.90 | 394.50 | 405.30 | 405.30 | 1.03% | 84,899 |
| Jul 17, 2026 | 402.75 | 404.10 | 397.15 | 401.15 | 401.15 | -0.38% | 51,775 |
| Jul 16, 2026 | 409.70 | 410.45 | 401.00 | 402.70 | 402.70 | -1.36% | 65,821 |
| Jul 15, 2026 | 409.85 | 415.00 | 406.00 | 408.25 | 408.25 | -0.39% | 43,661 |
| Jul 14, 2026 | 421.70 | 421.70 | 405.00 | 409.85 | 409.85 | -2.35% | 138,986 |
| Jul 13, 2026 | 401.85 | 421.70 | 400.00 | 419.70 | 419.70 | 2.60% | 149,781 |
| Jul 10, 2026 | 412.00 | 416.05 | 406.80 | 409.05 | 409.05 | 0.23% | 84,684 |
| Jul 9, 2026 | 412.95 | 416.00 | 405.55 | 408.10 | 408.10 | 0.47% | 87,567 |
| Jul 8, 2026 | 422.00 | 423.85 | 402.60 | 406.20 | 406.20 | -4.22% | 137,229 |
| Jul 7, 2026 | 428.55 | 429.30 | 417.45 | 424.10 | 424.10 | -0.54% | 114,509 |
| Jul 6, 2026 | 433.35 | 439.30 | 423.25 | 426.40 | 426.40 | -1.60% | 123,125 |
| Jul 3, 2026 | 427.00 | 439.90 | 422.55 | 433.35 | 433.35 | 1.88% | 247,264 |
| Jul 2, 2026 | 431.25 | 435.50 | 423.55 | 425.35 | 425.35 | 0.11% | 154,236 |
| Jul 1, 2026 | 419.50 | 427.95 | 414.30 | 424.90 | 424.90 | 1.71% | 125,444 |
| Jun 30, 2026 | 421.85 | 433.00 | 414.10 | 417.75 | 417.75 | -0.88% | 135,931 |
| Jun 29, 2026 | 420.00 | 432.80 | 416.45 | 421.45 | 421.45 | 0.35% | 342,879 |
| Jun 25, 2026 | 390.90 | 425.70 | 390.75 | 420.00 | 420.00 | 7.44% | 2,397,174 |
| Jun 24, 2026 | 391.75 | 393.00 | 385.50 | 390.90 | 390.90 | -0.22% | 38,226 |
| Jun 23, 2026 | 393.75 | 394.90 | 389.25 | 391.75 | 391.75 | -0.42% | 60,604 |
| Jun 22, 2026 | 393.70 | 398.00 | 391.50 | 393.40 | 393.40 | -0.06% | 78,508 |
| Jun 19, 2026 | 390.50 | 398.85 | 388.80 | 393.65 | 393.65 | 0.68% | 57,133 |
| Jun 18, 2026 | 389.95 | 392.25 | 387.50 | 391.00 | 391.00 | 0.35% | 44,758 |
| Jun 17, 2026 | 389.10 | 393.20 | 387.75 | 389.65 | 389.65 | -0.26% | 45,322 |
| Jun 16, 2026 | 392.00 | 394.25 | 387.55 | 390.65 | 390.65 | -0.24% | 58,805 |
| Jun 15, 2026 | 388.00 | 399.70 | 385.00 | 391.60 | 391.60 | 2.61% | 213,494 |
| Jun 12, 2026 | 370.50 | 383.25 | 369.70 | 381.65 | 381.65 | 3.48% | 184,506 |