Repco Home Finance Limited (NSE:REPCOHOME)
India
· Delayed Price · Currency is INR 354.15
-7.95 (-2.20%)
At close: Mar 9, 2026
Repco Home Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 392.40 | 394.75 | 383.15 | 387.95 | 387.95 | -1.27% | 100,194 |
| Feb 23, 2026 | 390.45 | 394.90 | 384.50 | 392.95 | 392.95 | 0.64% | 202,503 |
| Feb 20, 2026 | 395.50 | 397.60 | 388.25 | 390.45 | 390.45 | -1.28% | 51,803 |
| Feb 19, 2026 | 405.25 | 407.60 | 394.20 | 395.50 | 395.50 | -2.41% | 60,031 |
| Feb 18, 2026 | 407.25 | 410.80 | 404.00 | 405.25 | 405.25 | -0.49% | 54,959 |
| Feb 17, 2026 | 405.00 | 408.85 | 401.65 | 407.25 | 407.25 | 0.64% | 46,420 |
| Feb 16, 2026 | 401.70 | 413.00 | 400.05 | 404.65 | 404.65 | 0.06% | 45,829 |
| Feb 13, 2026 | 412.00 | 412.00 | 402.00 | 404.40 | 404.40 | -2.06% | 67,681 |
| Feb 12, 2026 | 415.00 | 421.65 | 410.00 | 412.90 | 412.90 | -0.82% | 76,577 |
| Feb 11, 2026 | 428.60 | 433.00 | 414.55 | 416.30 | 414.30 | -1.84% | 234,113 |
| Feb 10, 2026 | 416.50 | 426.50 | 416.50 | 424.10 | 422.06 | 1.93% | 117,956 |
| Feb 9, 2026 | 408.00 | 420.00 | 401.15 | 416.05 | 414.05 | 3.07% | 174,292 |
| Feb 6, 2026 | 399.55 | 410.00 | 384.60 | 403.65 | 401.71 | -0.48% | 124,814 |
| Feb 5, 2026 | 416.00 | 419.75 | 403.50 | 405.60 | 403.65 | -1.99% | 102,685 |
| Feb 4, 2026 | 404.20 | 417.10 | 401.35 | 413.85 | 411.86 | 2.39% | 82,508 |
| Feb 3, 2026 | 395.00 | 412.15 | 393.00 | 404.20 | 402.26 | 4.46% | 98,976 |
| Feb 2, 2026 | 385.10 | 398.25 | 385.10 | 386.95 | 385.09 | -2.16% | 123,318 |
| Feb 1, 2026 | 398.95 | 412.95 | 392.00 | 395.50 | 393.60 | -2.16% | 44,330 |
| Jan 30, 2026 | 398.30 | 405.90 | 390.50 | 404.25 | 402.31 | 0.57% | 74,744 |
| Jan 29, 2026 | 403.85 | 405.90 | 393.05 | 401.95 | 400.02 | -0.47% | 90,711 |
| Jan 28, 2026 | 390.00 | 410.45 | 390.00 | 403.85 | 401.91 | 3.87% | 143,488 |
| Jan 27, 2026 | 396.85 | 397.00 | 385.45 | 388.80 | 386.93 | -2.50% | 151,856 |
| Jan 23, 2026 | 386.95 | 402.50 | 386.95 | 398.75 | 396.83 | 1.35% | 90,831 |
| Jan 22, 2026 | 385.00 | 401.20 | 385.00 | 393.45 | 391.56 | 2.53% | 66,469 |
| Jan 21, 2026 | 392.75 | 393.70 | 381.00 | 383.75 | 381.91 | -2.29% | 105,749 |
| Jan 20, 2026 | 402.75 | 403.20 | 390.80 | 392.75 | 390.86 | -2.26% | 82,020 |
| Jan 19, 2026 | 409.20 | 410.85 | 400.90 | 401.85 | 399.92 | -1.80% | 68,882 |
| Jan 16, 2026 | 407.25 | 422.25 | 406.40 | 409.20 | 407.23 | 0.47% | 73,959 |
| Jan 14, 2026 | 406.60 | 409.50 | 404.90 | 407.30 | 405.34 | -0.22% | 36,800 |
| Jan 13, 2026 | 406.50 | 412.90 | 403.45 | 408.20 | 406.24 | 0.63% | 85,272 |
| Jan 12, 2026 | 413.00 | 424.75 | 404.30 | 405.65 | 403.70 | -3.00% | 157,539 |
| Jan 9, 2026 | 421.00 | 422.35 | 412.00 | 418.20 | 416.19 | -0.65% | 78,575 |
| Jan 8, 2026 | 424.30 | 426.00 | 412.05 | 420.95 | 418.93 | -0.79% | 117,187 |
| Jan 7, 2026 | 424.80 | 429.60 | 421.90 | 424.30 | 422.26 | 0.57% | 48,892 |
| Jan 6, 2026 | 427.00 | 430.50 | 419.55 | 421.90 | 419.87 | -1.82% | 73,566 |
| Jan 5, 2026 | 433.50 | 433.50 | 424.05 | 429.70 | 427.64 | -0.88% | 114,162 |
| Jan 2, 2026 | 431.40 | 440.50 | 426.15 | 433.50 | 431.42 | 1.01% | 165,725 |
| Jan 1, 2026 | 413.10 | 432.45 | 412.60 | 429.15 | 427.09 | 3.45% | 174,078 |
| Dec 31, 2025 | 412.00 | 416.80 | 408.30 | 414.85 | 412.86 | 0.39% | 100,332 |
| Dec 30, 2025 | 404.65 | 418.70 | 400.00 | 413.25 | 411.26 | 2.73% | 126,014 |
| Dec 29, 2025 | 406.20 | 407.50 | 400.20 | 402.25 | 400.32 | -1.47% | 45,194 |
| Dec 26, 2025 | 395.50 | 420.00 | 395.50 | 408.25 | 406.29 | 2.28% | 193,636 |
| Dec 24, 2025 | 404.65 | 409.00 | 397.05 | 399.15 | 397.23 | -1.36% | 64,896 |
| Dec 23, 2025 | 393.40 | 407.15 | 393.40 | 404.65 | 402.71 | 2.86% | 75,176 |
| Dec 22, 2025 | 390.00 | 399.50 | 390.00 | 393.40 | 391.51 | 0.68% | 53,651 |
| Dec 19, 2025 | 381.70 | 393.00 | 381.70 | 390.75 | 388.87 | 1.84% | 41,462 |
| Dec 18, 2025 | 388.75 | 388.75 | 381.50 | 383.70 | 381.86 | -0.96% | 32,543 |
| Dec 17, 2025 | 390.80 | 395.40 | 386.00 | 387.40 | 385.54 | -1.41% | 155,948 |
| Dec 16, 2025 | 401.95 | 401.95 | 392.00 | 392.95 | 391.06 | -1.86% | 197,523 |
| Dec 15, 2025 | 399.45 | 405.00 | 398.40 | 400.40 | 398.48 | -0.26% | 61,160 |
| Dec 12, 2025 | 398.95 | 403.15 | 396.35 | 401.45 | 399.52 | 1.08% | 48,217 |
| Dec 11, 2025 | 397.35 | 399.00 | 393.50 | 397.15 | 395.24 | -0.26% | 35,699 |
| Dec 10, 2025 | 396.90 | 405.95 | 392.25 | 398.20 | 396.29 | 0.33% | 81,565 |
| Dec 9, 2025 | 391.80 | 400.00 | 384.60 | 396.90 | 394.99 | 1.30% | 88,354 |
| Dec 8, 2025 | 406.65 | 408.80 | 388.70 | 391.80 | 389.92 | -3.65% | 105,933 |
| Dec 5, 2025 | 405.35 | 408.45 | 399.95 | 406.65 | 404.70 | 0.32% | 62,773 |
| Dec 4, 2025 | 401.90 | 408.90 | 398.50 | 405.35 | 403.40 | 1.30% | 71,268 |
| Dec 3, 2025 | 408.00 | 410.35 | 398.40 | 400.15 | 398.23 | -1.88% | 60,851 |
| Dec 2, 2025 | 414.90 | 415.10 | 406.15 | 407.80 | 405.84 | -1.62% | 68,219 |
| Dec 1, 2025 | 419.40 | 421.70 | 411.05 | 414.50 | 412.51 | -0.74% | 90,972 |
| Nov 28, 2025 | 416.00 | 422.00 | 410.40 | 417.60 | 415.59 | 0.98% | 173,682 |
| Nov 27, 2025 | 416.25 | 417.55 | 411.35 | 413.55 | 411.56 | -0.65% | 54,107 |
| Nov 26, 2025 | 416.85 | 421.95 | 414.40 | 416.25 | 414.25 | -0.23% | 112,145 |
| Nov 25, 2025 | 405.05 | 422.05 | 399.70 | 417.20 | 415.20 | 3.43% | 118,679 |
| Nov 24, 2025 | 414.95 | 414.95 | 400.05 | 403.35 | 401.41 | -1.97% | 170,839 |
| Nov 21, 2025 | 411.60 | 415.75 | 408.40 | 411.45 | 409.47 | -0.94% | 85,759 |
| Nov 20, 2025 | 416.50 | 419.95 | 412.50 | 415.35 | 413.35 | -0.19% | 78,822 |
| Nov 19, 2025 | 420.10 | 422.45 | 410.00 | 416.15 | 414.15 | -0.94% | 144,135 |
| Nov 18, 2025 | 418.75 | 421.10 | 415.55 | 420.10 | 418.08 | 0.42% | 179,240 |
| Nov 17, 2025 | 417.00 | 426.50 | 415.90 | 418.35 | 416.34 | 0.76% | 143,805 |
| Nov 14, 2025 | 412.50 | 425.25 | 412.20 | 415.20 | 413.21 | -0.72% | 215,243 |
| Nov 13, 2025 | 427.00 | 430.00 | 408.60 | 418.20 | 416.19 | -4.86% | 511,677 |
| Nov 12, 2025 | 429.25 | 444.00 | 428.00 | 439.55 | 437.44 | 2.40% | 149,715 |
| Nov 11, 2025 | 429.25 | 431.10 | 420.00 | 429.25 | 427.19 | 0.10% | 161,966 |
| Nov 10, 2025 | 425.60 | 434.10 | 425.60 | 428.80 | 426.74 | 0.75% | 145,868 |
| Nov 7, 2025 | 431.05 | 432.25 | 419.25 | 425.60 | 423.56 | -2.24% | 151,378 |
| Nov 6, 2025 | 454.70 | 455.90 | 432.15 | 435.35 | 433.26 | -3.30% | 228,855 |
| Nov 4, 2025 | 439.00 | 455.00 | 435.80 | 450.20 | 448.04 | 2.75% | 547,492 |
| Nov 3, 2025 | 415.30 | 440.00 | 415.30 | 438.15 | 436.05 | 4.62% | 359,399 |
| Oct 31, 2025 | 412.00 | 425.00 | 410.10 | 418.80 | 416.79 | 0.69% | 504,722 |
| Oct 30, 2025 | 414.20 | 417.25 | 409.45 | 415.95 | 413.95 | -0.23% | 85,013 |
| Oct 29, 2025 | 409.55 | 417.80 | 402.05 | 416.90 | 414.90 | 2.47% | 119,405 |
| Oct 28, 2025 | 416.00 | 420.55 | 403.25 | 406.85 | 404.90 | -2.99% | 150,895 |
| Oct 27, 2025 | 418.00 | 420.65 | 413.00 | 419.40 | 417.39 | 0.33% | 103,195 |
| Oct 24, 2025 | 412.05 | 420.00 | 407.75 | 418.00 | 415.99 | 1.38% | 143,349 |
| Oct 23, 2025 | 415.00 | 420.35 | 412.00 | 412.30 | 410.32 | 1.20% | 180,378 |
| Oct 21, 2025 | 409.00 | 411.60 | 403.80 | 407.40 | 405.44 | 0.17% | 55,891 |
| Oct 20, 2025 | 394.55 | 411.45 | 385.10 | 406.70 | 404.75 | 3.16% | 186,972 |
| Oct 17, 2025 | 393.40 | 401.70 | 391.20 | 394.25 | 392.36 | -0.69% | 133,584 |
| Oct 16, 2025 | 388.35 | 402.85 | 387.90 | 397.00 | 395.09 | 2.82% | 181,944 |
| Oct 15, 2025 | 388.40 | 392.00 | 383.05 | 386.10 | 384.25 | -1.01% | 140,693 |
| Oct 14, 2025 | 390.70 | 393.80 | 388.40 | 390.05 | 388.18 | -0.86% | 97,628 |