Repco Home Finance Limited (NSE:REPCOHOME)
India · Delayed Price · Currency is INR 389.80
-5.30 (-1.34%)
Nov 12, 2026, 3:29 PM IST
Repco Home Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 393.00 | 396.65 | 388.90 | 389.80 | 389.80 | -0.06% | 137,149 |
| Nov 11, 2026 | 386.00 | 402.90 | 385.00 | 395.10 | 390.03 | 2.16% | 649,253 |
| Nov 9, 2026 | 345.10 | 402.80 | 340.60 | 386.75 | 381.79 | 11.91% | 7,006,527 |
| Nov 8, 2026 | 337.00 | 349.50 | 327.95 | 345.60 | 341.16 | 4.33% | 115,224 |
| Nov 6, 2026 | 333.90 | 335.00 | 325.00 | 331.25 | 327.00 | 1.47% | 103,406 |
| Nov 5, 2026 | 332.95 | 341.30 | 325.05 | 326.45 | 322.26 | -0.53% | 147,137 |
| Nov 4, 2026 | 316.50 | 332.60 | 316.50 | 328.20 | 323.99 | 2.31% | 90,757 |
| Nov 3, 2026 | 315.00 | 324.90 | 312.00 | 320.80 | 316.68 | 3.08% | 90,776 |
| Nov 2, 2026 | 314.00 | 319.45 | 308.80 | 311.20 | 307.21 | -0.26% | 87,101 |
| Oct 30, 2026 | 313.40 | 316.25 | 308.75 | 312.00 | 308.00 | -0.45% | 51,634 |
| Oct 29, 2026 | 303.30 | 316.60 | 303.05 | 313.40 | 309.38 | 2.54% | 105,308 |
| Oct 28, 2026 | 303.05 | 309.30 | 298.00 | 305.65 | 301.73 | 0.66% | 61,911 |
| Oct 27, 2026 | 303.10 | 309.00 | 301.55 | 303.65 | 299.75 | -0.78% | 58,488 |
| Oct 26, 2026 | 309.60 | 315.60 | 303.55 | 306.05 | 302.12 | -0.57% | 73,343 |
| Oct 23, 2026 | 314.60 | 314.60 | 294.05 | 307.80 | 303.85 | -1.72% | 185,704 |
| Oct 22, 2026 | 322.75 | 325.45 | 311.00 | 313.20 | 309.18 | -4.18% | 94,453 |
| Oct 21, 2026 | 335.00 | 335.10 | 324.35 | 326.85 | 322.65 | -1.91% | 65,061 |
| Oct 19, 2026 | 337.40 | 337.55 | 330.00 | 333.20 | 328.92 | -2.22% | 37,020 |
| Oct 16, 2026 | 331.00 | 342.50 | 328.00 | 340.75 | 336.38 | 3.43% | 110,235 |
| Oct 15, 2026 | 333.95 | 334.90 | 327.00 | 329.45 | 325.22 | -0.68% | 38,637 |
| Oct 14, 2026 | 333.00 | 334.60 | 330.50 | 331.70 | 327.44 | 0.09% | 48,045 |
| Oct 13, 2026 | 330.35 | 344.95 | 322.75 | 331.40 | 327.15 | 1.05% | 283,061 |
| Oct 12, 2026 | 330.00 | 342.00 | 326.55 | 327.95 | 323.74 | -0.44% | 82,504 |
| Oct 9, 2026 | 339.00 | 339.00 | 328.10 | 329.40 | 325.17 | -2.28% | 72,033 |
| Oct 8, 2026 | 338.75 | 346.00 | 333.30 | 337.10 | 332.77 | -0.79% | 57,505 |
| Oct 7, 2026 | 326.45 | 342.50 | 325.80 | 339.80 | 335.44 | 4.09% | 156,577 |
| Oct 6, 2026 | 331.00 | 337.45 | 325.65 | 326.45 | 322.26 | -0.85% | 65,214 |
| Oct 5, 2026 | 337.05 | 342.45 | 327.05 | 329.25 | 325.02 | -2.52% | 77,171 |
| Oct 1, 2026 | 341.05 | 342.00 | 332.40 | 337.75 | 333.41 | -1.16% | 69,261 |
| Sep 30, 2026 | 345.00 | 346.25 | 340.00 | 341.70 | 337.31 | -0.57% | 51,214 |
| Sep 29, 2026 | 344.00 | 345.00 | 339.05 | 343.65 | 339.24 | -0.89% | 53,494 |
| Sep 28, 2026 | 345.00 | 348.80 | 340.00 | 346.75 | 342.30 | -0.27% | 82,568 |
| Sep 25, 2026 | 352.00 | 353.15 | 345.00 | 347.70 | 343.24 | -1.35% | 66,626 |
| Sep 24, 2026 | 354.30 | 357.75 | 350.00 | 352.45 | 347.93 | -0.96% | 44,419 |
| Sep 23, 2026 | 356.00 | 361.20 | 354.20 | 355.85 | 351.28 | -0.39% | 47,082 |
| Sep 22, 2026 | 362.15 | 362.15 | 355.00 | 357.25 | 352.66 | -0.53% | 62,778 |
| Sep 21, 2026 | 353.00 | 365.80 | 348.70 | 362.15 | 354.54 | 2.16% | 174,095 |
| Sep 18, 2026 | 348.90 | 356.90 | 345.10 | 354.50 | 347.05 | 2.37% | 65,528 |
| Sep 17, 2026 | 344.00 | 350.90 | 343.15 | 346.30 | 339.02 | -0.12% | 73,126 |
| Sep 16, 2026 | 348.50 | 351.95 | 340.65 | 346.70 | 339.41 | -0.59% | 69,215 |
| Sep 15, 2026 | 359.60 | 361.70 | 345.00 | 348.75 | 341.42 | -3.02% | 159,662 |
| Sep 11, 2026 | 350.05 | 361.95 | 348.85 | 359.60 | 352.04 | 1.64% | 106,122 |
| Sep 10, 2026 | 355.50 | 360.00 | 352.55 | 353.80 | 346.37 | -0.84% | 64,220 |
| Sep 9, 2026 | 364.85 | 364.85 | 355.35 | 356.80 | 349.30 | -1.26% | 94,098 |
| Sep 8, 2026 | 356.80 | 365.95 | 356.80 | 361.35 | 353.76 | 0.72% | 64,962 |
| Sep 7, 2026 | 361.00 | 361.00 | 355.30 | 358.75 | 351.21 | - | 48,377 |
| Sep 4, 2026 | 358.10 | 361.95 | 356.15 | 358.75 | 351.21 | 0.84% | 41,434 |
| Sep 3, 2026 | 361.00 | 368.00 | 354.00 | 355.75 | 348.27 | -1.07% | 119,019 |
| Sep 2, 2026 | 362.80 | 362.80 | 354.20 | 359.60 | 352.04 | -0.88% | 76,623 |
| Sep 1, 2026 | 362.25 | 368.60 | 360.15 | 362.80 | 355.18 | -0.06% | 71,878 |