Repco Home Finance Ltd. REPCOHOME
NSE · India · Finance
INR 336.00-5.70 (-1.67%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 337.75 | -1.16% | INR 341.05 | INR 342.00 | INR 332.40 | 69.26K |
| 2026-09-30 | INR 341.70 | -0.57% | INR 345.00 | INR 346.25 | INR 340.00 | 51.21K |
| 2026-09-29 | INR 343.65 | -0.89% | INR 344.00 | INR 345.00 | INR 339.05 | 53.49K |
| 2026-09-28 | INR 346.75 | -0.27% | INR 345.00 | INR 348.80 | INR 340.00 | 82.57K |
| 2026-09-25 | INR 347.70 | -1.35% | INR 352.00 | INR 353.15 | INR 345.00 | 66.63K |
| 2026-09-24 | INR 352.45 | -0.96% | INR 354.30 | INR 357.75 | INR 350.00 | 44.42K |
| 2026-09-23 | INR 355.85 | -0.39% | INR 356.00 | INR 361.20 | INR 354.20 | 47.08K |
| 2026-09-22 | INR 357.25 | -1.35% | INR 362.15 | INR 362.15 | INR 355.00 | 62.78K |
| 2026-09-21 | INR 362.15 | +2.16% | INR 353.00 | INR 365.80 | INR 348.70 | 174.10K |
| 2026-09-18 | INR 354.50 | +2.37% | INR 348.90 | INR 356.90 | INR 345.10 | 65.53K |
| 2026-09-17 | INR 346.30 | -0.12% | INR 344.00 | INR 350.90 | INR 343.15 | 73.13K |
| 2026-09-16 | INR 346.70 | -0.59% | INR 348.50 | INR 351.95 | INR 340.65 | 69.22K |
| 2026-09-15 | INR 348.75 | -3.02% | INR 359.60 | INR 361.70 | INR 345.00 | 159.66K |
| 2026-09-14 | INR 359.60 | 0.00% | INR 359.60 | INR 359.60 | INR 359.60 | 0 |
| 2026-09-11 | INR 359.60 | +1.64% | INR 350.05 | INR 361.95 | INR 348.85 | 106.12K |
| 2026-09-10 | INR 353.80 | -0.84% | INR 355.50 | INR 360.00 | INR 352.55 | 64.22K |
| 2026-09-09 | INR 356.80 | -1.26% | INR 364.85 | INR 364.85 | INR 355.35 | 94.10K |
| 2026-09-08 | INR 361.35 | +0.72% | INR 356.80 | INR 365.95 | INR 356.80 | 64.96K |
| 2026-09-07 | INR 358.75 | 0.00% | INR 361.00 | INR 361.00 | INR 355.30 | 48.38K |
| 2026-09-04 | INR 358.75 | +0.84% | INR 358.10 | INR 361.95 | INR 356.15 | 41.43K |
| 2026-09-03 | INR 355.75 | -1.07% | INR 361.00 | INR 368.00 | INR 354.00 | 119.02K |
| 2026-09-02 | INR 359.60 | -0.88% | INR 362.80 | INR 362.80 | INR 354.20 | 76.62K |
| 2026-09-01 | INR 362.80 | -0.06% | INR 362.25 | INR 368.60 | INR 360.15 | 71.88K |
| 2026-08-31 | INR 363.00 | -0.68% | INR 365.30 | INR 367.50 | INR 361.10 | 42.94K |
| 2026-08-28 | INR 365.50 | -0.05% | INR 368.25 | INR 368.80 | INR 362.75 | 81.20K |
| 2026-08-27 | INR 365.70 | +0.94% | INR 362.50 | INR 372.00 | INR 359.05 | 160.11K |
| 2026-08-26 | INR 362.30 | +2.14% | INR 353.80 | INR 366.55 | INR 353.80 | 142.76K |
| 2026-08-25 | INR 354.70 | +1.14% | INR 353.55 | INR 355.55 | INR 350.70 | 58.83K |
| 2026-08-24 | INR 350.70 | -2.33% | INR 359.05 | INR 363.30 | INR 349.50 | 126.77K |
| 2026-08-21 | INR 359.05 | -1.03% | INR 364.65 | INR 364.65 | INR 357.80 | 61.30K |
| 2026-08-20 | INR 362.80 | +0.54% | INR 366.00 | INR 370.00 | INR 360.50 | 121.50K |
| 2026-08-19 | INR 360.85 | +3.07% | INR 353.00 | INR 363.00 | INR 348.20 | 314.76K |
| 2026-08-18 | INR 350.10 | +0.14% | INR 349.60 | INR 352.00 | INR 346.45 | 101.78K |
| 2026-08-17 | INR 349.60 | -2.22% | INR 357.55 | INR 363.00 | INR 347.00 | 250.21K |
| 2026-08-14 | INR 357.55 | -1.26% | INR 362.50 | INR 369.95 | INR 356.30 | 70.97K |
| 2026-08-13 | INR 362.10 | -1.39% | INR 369.00 | INR 369.95 | INR 360.00 | 173.70K |
| 2026-08-12 | INR 367.20 | -2.43% | INR 363.85 | INR 374.80 | INR 363.85 | 104.34K |
| 2026-08-11 | INR 376.35 | -1.18% | INR 380.85 | INR 382.15 | INR 373.05 | 142.97K |
| 2026-08-10 | INR 380.85 | -0.48% | INR 382.00 | INR 384.70 | INR 378.60 | 80.90K |
| 2026-08-07 | INR 382.70 | -2.20% | INR 393.45 | INR 393.70 | INR 381.20 | 141.03K |
| 2026-08-06 | INR 391.30 | +1.39% | INR 385.00 | INR 399.70 | INR 382.95 | 201.00K |
| 2026-08-05 | INR 385.95 | +0.76% | INR 384.55 | INR 388.55 | INR 381.90 | 75.16K |
| 2026-08-04 | INR 383.05 | -0.75% | INR 387.85 | INR 389.60 | INR 381.00 | 49.75K |
| 2026-08-03 | INR 385.95 | +0.22% | INR 385.90 | INR 390.80 | INR 385.00 | 72.64K |
| 2026-07-31 | INR 385.10 | -0.50% | INR 387.05 | INR 390.50 | INR 384.00 | 54.37K |
| 2026-07-30 | INR 387.05 | -1.95% | INR 391.95 | INR 392.00 | INR 386.00 | 43.39K |
| 2026-07-29 | INR 394.75 | +2.60% | INR 385.80 | INR 399.70 | INR 384.50 | 97.11K |
| 2026-07-28 | INR 384.75 | -1.61% | INR 391.45 | INR 392.70 | INR 383.80 | 55.74K |
| 2026-07-27 | INR 391.05 | +0.68% | INR 388.45 | INR 397.20 | INR 388.45 | 49.78K |
| 2026-07-24 | INR 388.40 | -0.55% | INR 390.55 | INR 391.60 | INR 384.00 | 65.40K |
| 2026-07-23 | INR 390.55 | -0.47% | INR 392.40 | INR 394.00 | INR 385.00 | 65.75K |
| 2026-07-22 | INR 392.40 | -1.85% | INR 397.10 | INR 399.80 | INR 391.00 | 47.45K |
| 2026-07-21 | INR 399.80 | -1.36% | INR 407.80 | INR 407.80 | INR 398.05 | 33.48K |
| 2026-07-20 | INR 405.30 | +1.03% | INR 401.15 | INR 407.90 | INR 394.50 | 84.90K |
| 2026-07-17 | INR 401.15 | -0.38% | INR 402.75 | INR 404.10 | INR 397.15 | 51.78K |
| 2026-07-16 | INR 402.70 | -1.36% | INR 409.70 | INR 410.45 | INR 401.00 | 65.82K |
| 2026-07-15 | INR 408.25 | -0.39% | INR 409.85 | INR 415.00 | INR 406.00 | 43.66K |
| 2026-07-14 | INR 409.85 | -2.35% | INR 421.70 | INR 421.70 | INR 405.00 | 138.99K |
| 2026-07-13 | INR 419.70 | +2.60% | INR 401.85 | INR 421.70 | INR 400.00 | 149.78K |
| 2026-07-10 | INR 409.05 | +0.23% | INR 412.00 | INR 416.05 | INR 406.80 | 84.68K |
| 2026-07-09 | INR 408.10 | +0.47% | INR 412.95 | INR 416.00 | INR 405.55 | 87.57K |
| 2026-07-08 | INR 406.20 | -4.22% | INR 422.00 | INR 423.85 | INR 402.60 | 137.23K |
| 2026-07-07 | INR 424.10 | -0.54% | INR 428.55 | INR 429.30 | INR 417.45 | 114.51K |
| 2026-07-06 | INR 426.40 | -1.60% | INR 433.35 | INR 439.30 | INR 423.25 | 123.13K |
| 2026-07-03 | INR 433.35 | +1.88% | INR 427.00 | INR 439.90 | INR 422.55 | 247.26K |
| 2026-07-02 | INR 425.35 | +0.11% | INR 431.25 | INR 435.50 | INR 423.55 | 154.24K |
| 2026-07-01 | INR 424.90 | +1.71% | INR 419.50 | INR 427.95 | INR 414.30 | 125.44K |
| 2026-06-30 | INR 417.75 | -0.88% | INR 421.85 | INR 433.00 | INR 414.10 | 135.93K |
| 2026-06-29 | INR 421.45 | +0.35% | INR 420.00 | INR 432.80 | INR 416.45 | 342.88K |
| 2026-06-26 | INR 420.00 | 0.00% | INR 420.00 | INR 420.00 | INR 420.00 | 0 |
| 2026-06-25 | INR 420.00 | +7.44% | INR 390.90 | INR 425.70 | INR 390.75 | 2.40M |
| 2026-06-24 | INR 390.90 | -0.22% | INR 391.75 | INR 393.00 | INR 385.50 | 38.23K |
| 2026-06-23 | INR 391.75 | -0.42% | INR 393.75 | INR 394.90 | INR 389.25 | 60.60K |
| 2026-06-22 | INR 393.40 | -0.06% | INR 393.70 | INR 398.00 | INR 391.50 | 78.51K |
| 2026-06-19 | INR 393.65 | +0.68% | INR 390.50 | INR 398.85 | INR 388.80 | 57.13K |
| 2026-06-18 | INR 391.00 | +0.35% | INR 389.95 | INR 392.25 | INR 387.50 | 44.76K |
| 2026-06-17 | INR 389.65 | -0.26% | INR 389.10 | INR 393.20 | INR 387.75 | 45.32K |
| 2026-06-16 | INR 390.65 | -0.24% | INR 392.00 | INR 394.25 | INR 387.55 | 58.81K |
| 2026-06-15 | INR 391.60 | +2.61% | INR 388.00 | INR 399.70 | INR 385.00 | 213.49K |
| 2026-06-12 | INR 381.65 | +3.48% | INR 370.50 | INR 383.25 | INR 369.70 | 184.51K |
| 2026-06-11 | INR 368.80 | -1.42% | INR 371.25 | INR 374.20 | INR 362.40 | 86.34K |
| 2026-06-10 | INR 374.10 | +0.03% | INR 375.85 | INR 387.10 | INR 368.85 | 131.97K |
| 2026-06-09 | INR 374.00 | +4.35% | INR 357.60 | INR 377.00 | INR 357.60 | 160.78K |
| 2026-06-08 | INR 358.40 | -2.57% | INR 365.10 | INR 370.65 | INR 352.70 | 251.08K |
| 2026-06-05 | INR 367.85 | +0.23% | INR 366.00 | INR 374.45 | INR 365.00 | 84.74K |
| 2026-06-04 | INR 367.00 | -0.57% | INR 368.05 | INR 373.50 | INR 366.00 | 113.50K |
| 2026-06-03 | INR 369.10 | -1.26% | INR 373.70 | INR 374.85 | INR 366.50 | 96.72K |
| 2026-06-02 | INR 373.80 | -1.75% | INR 378.00 | INR 383.95 | INR 369.95 | 94.51K |
| 2026-06-01 | INR 380.45 | -0.92% | INR 384.00 | INR 384.05 | INR 374.00 | 141.07K |
| 2026-05-29 | INR 384.00 | -0.84% | INR 387.00 | INR 390.95 | INR 378.60 | 179.86K |