Repco Home Finance Limited (NSE:REPCOHOME)
India · Delayed Price · Currency is INR 312.05
-14.80 (-4.53%)
Oct 22, 2026, 3:29 PM IST
Repco Home Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 322.75 | 325.45 | 311.15 | 312.05 | 312.05 | -4.53% | 94,399 |
| Oct 21, 2026 | 335.00 | 335.10 | 324.35 | 326.85 | 326.85 | -1.91% | 65,061 |
| Oct 19, 2026 | 337.40 | 337.55 | 330.00 | 333.20 | 333.20 | -2.22% | 37,020 |
| Oct 16, 2026 | 331.00 | 342.50 | 328.00 | 340.75 | 340.75 | 3.43% | 110,235 |
| Oct 15, 2026 | 333.95 | 334.90 | 327.00 | 329.45 | 329.45 | -0.68% | 38,637 |
| Oct 14, 2026 | 333.00 | 334.60 | 330.50 | 331.70 | 331.70 | 0.09% | 48,045 |
| Oct 13, 2026 | 330.35 | 344.95 | 322.75 | 331.40 | 331.40 | 1.05% | 283,061 |
| Oct 12, 2026 | 330.00 | 342.00 | 326.55 | 327.95 | 327.95 | -0.44% | 82,504 |
| Oct 9, 2026 | 339.00 | 339.00 | 328.10 | 329.40 | 329.40 | -2.28% | 72,033 |
| Oct 8, 2026 | 338.75 | 346.00 | 333.30 | 337.10 | 337.10 | -0.79% | 57,505 |
| Oct 7, 2026 | 326.45 | 342.50 | 325.80 | 339.80 | 339.80 | 4.09% | 156,577 |
| Oct 6, 2026 | 331.00 | 337.45 | 325.65 | 326.45 | 326.45 | -0.85% | 65,214 |
| Oct 5, 2026 | 337.05 | 342.45 | 327.05 | 329.25 | 329.25 | -2.52% | 77,171 |
| Oct 1, 2026 | 341.05 | 342.00 | 332.40 | 337.75 | 337.75 | -1.16% | 69,261 |
| Sep 30, 2026 | 345.00 | 346.25 | 340.00 | 341.70 | 341.70 | -0.57% | 51,214 |
| Sep 29, 2026 | 344.00 | 345.00 | 339.05 | 343.65 | 343.65 | -0.89% | 53,494 |
| Sep 28, 2026 | 345.00 | 348.80 | 340.00 | 346.75 | 346.75 | -0.27% | 82,568 |
| Sep 25, 2026 | 352.00 | 353.15 | 345.00 | 347.70 | 347.70 | -1.35% | 66,626 |
| Sep 24, 2026 | 354.30 | 357.75 | 350.00 | 352.45 | 352.45 | -0.96% | 44,419 |
| Sep 23, 2026 | 356.00 | 361.20 | 354.20 | 355.85 | 355.85 | -0.39% | 47,082 |
| Sep 22, 2026 | 362.15 | 362.15 | 355.00 | 357.25 | 357.25 | -0.51% | 62,778 |
| Sep 21, 2026 | 353.00 | 365.80 | 348.70 | 362.15 | 359.09 | 2.16% | 174,095 |
| Sep 18, 2026 | 348.90 | 356.90 | 345.10 | 354.50 | 351.50 | 2.37% | 65,528 |
| Sep 17, 2026 | 344.00 | 350.90 | 343.15 | 346.30 | 343.37 | -0.12% | 73,126 |
| Sep 16, 2026 | 348.50 | 351.95 | 340.65 | 346.70 | 343.77 | -0.59% | 69,215 |
| Sep 15, 2026 | 359.60 | 361.70 | 345.00 | 348.75 | 345.80 | -3.02% | 159,662 |
| Sep 11, 2026 | 350.05 | 361.95 | 348.85 | 359.60 | 356.56 | 1.64% | 106,122 |
| Sep 10, 2026 | 355.50 | 360.00 | 352.55 | 353.80 | 350.81 | -0.84% | 64,220 |
| Sep 9, 2026 | 364.85 | 364.85 | 355.35 | 356.80 | 353.78 | -1.26% | 94,098 |
| Sep 8, 2026 | 356.80 | 365.95 | 356.80 | 361.35 | 358.29 | 0.72% | 64,962 |
| Sep 7, 2026 | 361.00 | 361.00 | 355.30 | 358.75 | 355.71 | - | 48,377 |
| Sep 4, 2026 | 358.10 | 361.95 | 356.15 | 358.75 | 355.71 | 0.84% | 41,434 |
| Sep 3, 2026 | 361.00 | 368.00 | 354.00 | 355.75 | 352.74 | -1.07% | 119,019 |
| Sep 2, 2026 | 362.80 | 362.80 | 354.20 | 359.60 | 356.56 | -0.88% | 76,623 |
| Sep 1, 2026 | 362.25 | 368.60 | 360.15 | 362.80 | 359.73 | -0.06% | 71,878 |
| Aug 31, 2026 | 365.30 | 367.50 | 361.10 | 363.00 | 359.93 | -0.68% | 42,944 |
| Aug 28, 2026 | 368.25 | 368.80 | 362.75 | 365.50 | 362.41 | -0.05% | 81,201 |
| Aug 27, 2026 | 362.50 | 372.00 | 359.05 | 365.70 | 362.61 | 0.94% | 160,112 |
| Aug 26, 2026 | 353.80 | 366.55 | 353.80 | 362.30 | 359.23 | 2.14% | 142,761 |
| Aug 25, 2026 | 353.55 | 355.55 | 350.70 | 354.70 | 351.70 | 1.14% | 58,832 |
| Aug 24, 2026 | 359.05 | 363.30 | 349.50 | 350.70 | 347.73 | -2.33% | 126,767 |
| Aug 21, 2026 | 364.65 | 364.65 | 357.80 | 359.05 | 356.01 | -1.03% | 61,301 |
| Aug 20, 2026 | 366.00 | 370.00 | 360.50 | 362.80 | 359.73 | 0.54% | 121,496 |
| Aug 19, 2026 | 353.00 | 363.00 | 348.20 | 360.85 | 357.80 | 3.07% | 314,758 |
| Aug 18, 2026 | 349.60 | 352.00 | 346.45 | 350.10 | 347.14 | 0.14% | 101,784 |
| Aug 17, 2026 | 357.55 | 363.00 | 347.00 | 349.60 | 346.64 | -2.22% | 250,211 |
| Aug 14, 2026 | 362.50 | 369.95 | 356.30 | 357.55 | 354.52 | -1.26% | 70,965 |
| Aug 13, 2026 | 369.00 | 369.95 | 360.00 | 362.10 | 359.04 | -1.39% | 173,703 |
| Aug 12, 2026 | 363.85 | 374.80 | 363.85 | 367.20 | 364.09 | -2.43% | 104,340 |
| Aug 11, 2026 | 380.85 | 382.15 | 373.05 | 376.35 | 373.17 | -1.18% | 142,973 |