Repco Home Finance Limited (NSE:REPCOHOME)
India · Delayed Price · Currency is INR 420.15
-6.25 (-1.47%)
Jul 7, 2026, 10:35 AM IST
Repco Home Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 428.55 | 429.05 | 426.70 | 427.65 | - | 0.29% | 741 |
| 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 |
| Jun 11, 2026 | 371.25 | 374.20 | 362.40 | 368.80 | 368.80 | -1.42% | 86,342 |
| Jun 10, 2026 | 375.85 | 387.10 | 368.85 | 374.10 | 374.10 | 0.03% | 131,965 |
| Jun 9, 2026 | 357.60 | 377.00 | 357.60 | 374.00 | 374.00 | 4.35% | 160,777 |
| Jun 8, 2026 | 365.10 | 370.65 | 352.70 | 358.40 | 358.40 | -2.57% | 251,075 |
| Jun 5, 2026 | 366.00 | 374.45 | 365.00 | 367.85 | 367.85 | 0.23% | 84,742 |
| Jun 4, 2026 | 368.05 | 373.50 | 366.00 | 367.00 | 367.00 | -0.57% | 113,502 |
| Jun 3, 2026 | 373.70 | 374.85 | 366.50 | 369.10 | 369.10 | -1.26% | 96,717 |
| Jun 2, 2026 | 378.00 | 383.95 | 369.95 | 373.80 | 373.80 | -1.75% | 94,509 |
| Jun 1, 2026 | 384.00 | 384.05 | 374.00 | 380.45 | 380.45 | -0.92% | 141,070 |
| May 29, 2026 | 387.00 | 390.95 | 378.60 | 384.00 | 384.00 | -0.84% | 179,857 |
| May 27, 2026 | 392.10 | 396.20 | 383.90 | 387.25 | 387.25 | -1.44% | 140,178 |
| May 26, 2026 | 390.05 | 397.70 | 387.70 | 392.90 | 392.90 | -0.83% | 195,882 |
| May 25, 2026 | 389.05 | 397.00 | 386.65 | 396.20 | 396.20 | 1.97% | 140,051 |
| May 22, 2026 | 398.30 | 401.00 | 381.80 | 388.55 | 388.55 | -1.47% | 492,263 |
| May 21, 2026 | 394.00 | 399.00 | 390.30 | 394.35 | 394.35 | 0.28% | 101,422 |
| May 20, 2026 | 391.00 | 397.45 | 387.25 | 393.25 | 393.25 | -0.64% | 107,485 |
| May 19, 2026 | 389.95 | 401.05 | 384.05 | 395.80 | 395.80 | 3.02% | 215,119 |
| May 18, 2026 | 383.00 | 386.45 | 373.00 | 384.20 | 384.20 | -1.27% | 184,335 |
| May 15, 2026 | 388.95 | 399.05 | 378.55 | 389.15 | 389.15 | 1.62% | 484,400 |
| May 14, 2026 | 392.00 | 399.00 | 380.00 | 382.95 | 382.95 | -2.02% | 184,814 |
| May 13, 2026 | 391.05 | 398.95 | 383.90 | 390.85 | 390.85 | -0.37% | 89,425 |
| May 12, 2026 | 398.00 | 409.60 | 387.60 | 392.30 | 392.30 | -2.22% | 203,722 |
| May 11, 2026 | 401.00 | 407.20 | 395.00 | 401.20 | 401.20 | -0.79% | 341,376 |
| May 8, 2026 | 413.00 | 415.95 | 403.00 | 404.40 | 404.40 | -2.33% | 116,129 |
| May 7, 2026 | 409.70 | 423.85 | 409.70 | 414.05 | 414.05 | 2.16% | 171,601 |
| May 6, 2026 | 409.00 | 416.85 | 402.55 | 405.30 | 405.30 | -0.76% | 286,317 |
| May 5, 2026 | 406.10 | 411.65 | 404.50 | 408.40 | 408.40 | -0.66% | 96,909 |
| May 4, 2026 | 405.65 | 428.40 | 405.60 | 411.10 | 411.10 | 0.91% | 202,619 |
| Apr 30, 2026 | 405.10 | 409.55 | 402.60 | 407.40 | 407.40 | -0.65% | 75,110 |
| Apr 29, 2026 | 409.05 | 415.75 | 407.20 | 410.05 | 410.05 | 0.24% | 112,203 |
| Apr 28, 2026 | 416.40 | 419.00 | 407.50 | 409.05 | 409.05 | -1.36% | 61,622 |
| Apr 27, 2026 | 420.00 | 420.45 | 409.80 | 414.70 | 414.70 | 1.31% | 134,257 |
| Apr 24, 2026 | 423.90 | 426.50 | 408.90 | 409.35 | 409.35 | -3.75% | 116,794 |