Repco Home Finance Limited (NSE:REPCOHOME)
India · Delayed Price · Currency is INR 365.70
-1.30 (-0.35%)
Jun 5, 2026, 3:29 PM IST
Repco Home Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 421.00 | 431.00 | 420.40 | 425.30 | 425.30 | 0.39% | 185,740 |
| Apr 22, 2026 | 417.80 | 426.50 | 409.10 | 423.65 | 423.65 | 2.08% | 299,196 |
| 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 |