Repco Home Finance Limited (NSE:REPCOHOME)
India · Delayed Price · Currency is INR 382.95
-7.90 (-2.02%)
May 14, 2026, 3:30 PM IST
Repco Home Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |