Repco Home Finance Limited (NSE:REPCOHOME)
India · Delayed Price · Currency is INR 423.65
+8.65 (2.08%)
Apr 22, 2026, 3:30 PM IST
Repco Home Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 417.80 | 426.50 | 409.10 | 423.65 | - | 2.08% | 299,197 |
| Apr 21, 2026 | 409.80 | 421.75 | 405.05 | 415.00 | 415.00 | 2.81% | 863,515 |
| Apr 20, 2026 | 396.10 | 414.00 | 394.00 | 403.65 | 403.65 | 0.90% | 205,883 |
| Apr 17, 2026 | 401.80 | 409.00 | 393.95 | 400.05 | 400.05 | 0.36% | 189,290 |
| Apr 16, 2026 | 398.90 | 410.85 | 395.10 | 398.60 | 398.60 | 3.20% | 404,930 |
| Apr 15, 2026 | 384.00 | 392.45 | 382.05 | 386.25 | 386.25 | 2.06% | 543,143 |
| Apr 13, 2026 | 375.00 | 382.05 | 367.80 | 378.45 | 378.45 | -1.05% | 83,528 |
| Apr 10, 2026 | 380.00 | 385.00 | 379.60 | 382.45 | 382.45 | 1.35% | 49,240 |
| Apr 9, 2026 | 385.15 | 389.55 | 374.45 | 377.35 | 377.35 | -3.01% | 229,874 |
| Apr 8, 2026 | 391.00 | 393.00 | 380.85 | 389.05 | 389.05 | 3.16% | 239,587 |
| Apr 7, 2026 | 369.30 | 380.00 | 368.40 | 377.15 | 377.15 | 1.10% | 91,618 |
| Apr 6, 2026 | 359.00 | 374.00 | 354.65 | 373.05 | 373.05 | 2.81% | 133,177 |
| Apr 2, 2026 | 360.00 | 365.00 | 351.95 | 362.85 | 362.85 | -0.25% | 69,256 |
| Apr 1, 2026 | 368.65 | 375.70 | 356.00 | 363.75 | 363.75 | 4.24% | 125,501 |
| Mar 30, 2026 | 356.40 | 363.20 | 344.95 | 348.95 | 348.95 | -5.59% | 279,354 |
| Mar 27, 2026 | 372.00 | 372.00 | 349.25 | 369.60 | 369.60 | -0.27% | 264,341 |
| Mar 25, 2026 | 360.95 | 375.35 | 360.00 | 370.60 | 370.60 | 3.19% | 154,960 |
| Mar 24, 2026 | 347.65 | 365.40 | 339.00 | 359.15 | 359.15 | 6.70% | 246,067 |
| Mar 23, 2026 | 348.00 | 349.15 | 333.60 | 336.60 | 336.60 | -4.14% | 244,257 |
| Mar 20, 2026 | 352.50 | 362.10 | 350.05 | 351.15 | 351.15 | -0.72% | 52,960 |
| Mar 19, 2026 | 363.00 | 363.00 | 352.05 | 353.70 | 353.70 | -3.68% | 67,217 |
| Mar 18, 2026 | 362.05 | 374.70 | 362.05 | 367.20 | 367.20 | 1.42% | 72,577 |
| Mar 17, 2026 | 357.70 | 365.90 | 355.00 | 362.05 | 362.05 | 1.22% | 47,991 |
| Mar 16, 2026 | 362.80 | 368.50 | 355.85 | 357.70 | 357.70 | -2.93% | 65,299 |
| Mar 13, 2026 | 367.00 | 370.85 | 350.65 | 368.50 | 368.50 | -0.15% | 167,057 |
| Mar 12, 2026 | 364.40 | 382.20 | 356.35 | 369.05 | 369.05 | 1.37% | 83,524 |
| Mar 11, 2026 | 366.95 | 378.00 | 360.75 | 364.05 | 364.05 | -0.79% | 59,865 |
| Mar 10, 2026 | 359.45 | 368.50 | 353.70 | 366.95 | 366.95 | 3.61% | 87,858 |
| Mar 9, 2026 | 359.90 | 359.90 | 345.00 | 354.15 | 354.15 | -2.20% | 137,390 |
| Mar 6, 2026 | 360.00 | 368.90 | 358.10 | 362.10 | 362.10 | 0.56% | 62,255 |
| Mar 5, 2026 | 362.00 | 373.10 | 351.90 | 360.10 | 360.10 | - | 136,358 |
| Mar 4, 2026 | 364.70 | 370.00 | 359.05 | 360.10 | 360.10 | -2.75% | 100,787 |
| Mar 2, 2026 | 370.00 | 377.85 | 367.90 | 370.30 | 370.30 | -2.77% | 185,620 |
| Feb 27, 2026 | 382.00 | 383.20 | 377.00 | 380.85 | 380.85 | -0.55% | 106,655 |
| Feb 26, 2026 | 385.60 | 385.60 | 380.80 | 382.95 | 382.95 | -0.36% | 109,770 |
| Feb 25, 2026 | 390.00 | 390.00 | 383.05 | 384.35 | 384.35 | -0.93% | 101,668 |
| Feb 24, 2026 | 392.40 | 394.75 | 383.15 | 387.95 | 387.95 | -1.27% | 100,194 |
| Feb 23, 2026 | 390.45 | 394.90 | 384.50 | 392.95 | 392.95 | 0.64% | 202,503 |
| Feb 20, 2026 | 395.50 | 397.60 | 388.25 | 390.45 | 390.45 | -1.28% | 51,803 |
| Feb 19, 2026 | 405.25 | 407.60 | 394.20 | 395.50 | 395.50 | -2.41% | 60,031 |
| Feb 18, 2026 | 407.25 | 410.80 | 404.00 | 405.25 | 405.25 | -0.49% | 54,959 |
| Feb 17, 2026 | 405.00 | 408.85 | 401.65 | 407.25 | 407.25 | 0.64% | 46,420 |
| Feb 16, 2026 | 401.70 | 413.00 | 400.05 | 404.65 | 404.65 | 0.06% | 45,829 |
| Feb 13, 2026 | 412.00 | 412.00 | 402.00 | 404.40 | 404.40 | -2.06% | 67,681 |
| Feb 12, 2026 | 415.00 | 421.65 | 410.00 | 412.90 | 412.90 | -0.82% | 76,577 |
| Feb 11, 2026 | 428.60 | 433.00 | 414.55 | 416.30 | 414.30 | -1.84% | 234,113 |
| Feb 10, 2026 | 416.50 | 426.50 | 416.50 | 424.10 | 422.06 | 1.93% | 117,956 |
| Feb 9, 2026 | 408.00 | 420.00 | 401.15 | 416.05 | 414.05 | 3.07% | 174,292 |
| Feb 6, 2026 | 399.55 | 410.00 | 384.60 | 403.65 | 401.71 | -0.48% | 124,814 |
| Feb 5, 2026 | 416.00 | 419.75 | 403.50 | 405.60 | 403.65 | -1.99% | 102,685 |