Repco Home Finance Limited (NSE:REPCOHOME)
India
· Delayed Price · Currency is INR 410.05
+1.00 (0.24%)
Apr 29, 2026, 3:29 PM IST
Repco Home Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 409.05 | 414.95 | 407.20 | 410.80 | - | 0.43% | 34,291 |
| 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 |
| 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 |