Repco Home Finance Ltd.(IN:REPCOHOME)
₹389.20-6.25 (-1.58%)
IN:REPCOHOME
Repco Home Finance Ltd. historical prices
₹389.20
At close:-6.25 (-1.58%)
Want to see IN:REPCOHOME full AI Analyst Report?
Repco Home Finance Ltd. (REPCOHOME) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 393.00 | 395.05 | 388.85 | 389.20 | 389.20 | -1.58% | 7,950 | 0.81 |
| Nov 11, 2026 | 384.95 | 407.60 | 384.95 | 395.45 | 395.45 | +2.18% | 76,234 | 8.79 |
| Nov 10, 2026 | 387.00 | 403.40 | 341.60 | 387.00 | 387.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 345.10 | 403.40 | 341.60 | 387.00 | 387.00 | +16.60% | 249,333 | 50.22 |
| Nov 06, 2026 | 333.00 | 334.50 | 323.55 | 331.90 | 331.90 | +1.37% | 14,145 | 2.93 |
| Nov 05, 2026 | 335.00 | 341.30 | 325.35 | 327.40 | 327.40 | -0.21% | 5,807 | 1.22 |
| Nov 04, 2026 | 318.90 | 332.25 | 318.20 | 328.10 | 328.10 | +2.16% | 8,133 | 1.72 |
| Nov 03, 2026 | 315.45 | 323.40 | 315.00 | 321.15 | 321.15 | +3.03% | 6,179 | 1.30 |
| Nov 02, 2026 | 312.05 | 318.00 | 309.00 | 311.70 | 311.70 | -0.06% | 2,589 | 0.54 |
| Oct 30, 2026 | 313.00 | 314.25 | 309.00 | 311.90 | 311.90 | +0.16% | 2,619 | 0.53 |
| Oct 29, 2026 | 305.95 | 316.50 | 305.80 | 311.40 | 311.40 | +1.93% | 5,080 | 1.05 |
| Oct 28, 2026 | 303.20 | 305.85 | 297.95 | 305.50 | 305.50 | +0.58% | 2,334 | 0.48 |
| Oct 27, 2026 | 309.85 | 309.85 | 301.75 | 303.75 | 303.75 | -0.93% | 3,692 | 0.77 |
| Oct 26, 2026 | 303.00 | 315.00 | 303.00 | 306.60 | 306.60 | -0.47% | 2,833 | 0.58 |
| Oct 23, 2026 | 313.20 | 313.20 | 294.80 | 308.05 | 308.05 | -1.50% | 6,306 | 1.31 |
| Oct 22, 2026 | 326.00 | 326.00 | 311.05 | 312.75 | 312.75 | -4.17% | 5,003 | 1.05 |
| Oct 21, 2026 | 330.25 | 330.25 | 324.50 | 326.35 | 326.35 | -2.31% | 3,113 | 0.34 |
| Oct 20, 2026 | 334.05 | 336.00 | 331.00 | 334.05 | 334.05 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 335.95 | 336.00 | 331.00 | 334.05 | 334.05 | -1.85% | 2,378 | 0.26 |
| Oct 16, 2026 | 329.75 | 342.30 | 328.30 | 340.35 | 340.35 | +3.21% | 4,380 | 0.47 |
| Oct 15, 2026 | 336.55 | 336.90 | 327.00 | 329.75 | 329.75 | -0.47% | 2,314 | 0.25 |
| Oct 14, 2026 | 332.10 | 334.25 | 330.25 | 331.30 | 331.30 | +0.39% | 625 | 0.07 |
| Oct 13, 2026 | 328.05 | 339.00 | 323.50 | 330.00 | 330.00 | +0.63% | 11,982 | 1.31 |
| Oct 12, 2026 | 331.95 | 338.00 | 327.00 | 327.95 | 327.95 | -0.32% | 4,847 | 0.53 |
| Oct 09, 2026 | 336.45 | 338.40 | 328.00 | 329.00 | 329.00 | -2.42% | 1,646 | 0.18 |
| Oct 08, 2026 | 339.45 | 342.45 | 334.05 | 337.15 | 337.15 | -0.68% | 4,892 | 0.53 |
| Oct 07, 2026 | 327.40 | 342.05 | 327.40 | 339.45 | 339.45 | +4.11% | 4,384 | 0.48 |
| Oct 06, 2026 | 332.00 | 333.15 | 325.70 | 326.05 | 326.05 | -1.14% | 4,485 | 0.49 |
| Oct 05, 2026 | 341.60 | 341.65 | 328.00 | 329.80 | 329.80 | -1.86% | 2,114 | 0.23 |
| Oct 02, 2026 | 336.05 | 340.55 | 332.05 | 336.05 | 336.05 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 340.55 | 340.55 | 332.05 | 336.05 | 336.05 | -1.71% | 7,989 | 0.86 |
| Sep 30, 2026 | 346.00 | 346.00 | 340.05 | 341.90 | 341.90 | -0.47% | 3,345 | 0.36 |
| Sep 29, 2026 | 343.95 | 344.00 | 339.25 | 343.50 | 343.50 | -0.41% | 923 | 0.10 |
| Sep 28, 2026 | 353.35 | 353.35 | 340.05 | 344.90 | 344.90 | -0.79% | 3,698 | 0.38 |
| Sep 25, 2026 | 349.25 | 352.00 | 345.20 | 347.65 | 347.65 | -1.54% | 3,404 | 0.35 |
| Sep 24, 2026 | 353.00 | 355.35 | 350.75 | 353.10 | 353.10 | -0.49% | 1,723 | 0.16 |
| Sep 23, 2026 | 359.00 | 359.10 | 353.75 | 354.85 | 354.85 | -0.64% | 5,138 | 0.50 |
| Sep 22, 2026 | 361.75 | 361.75 | 355.80 | 357.15 | 357.15 | -0.52% | 546 | 0.05 |
| Sep 21, 2026 | 352.60 | 363.65 | 349.00 | 362.00 | 359.00 | +1.94% | 9,958 | 0.87 |
| Sep 18, 2026 | 348.85 | 357.40 | 344.70 | 355.10 | 352.16 | +2.96% | 7,018 | 0.62 |
| Sep 17, 2026 | 346.00 | 350.25 | 343.40 | 344.90 | 342.04 | -0.55% | 4,352 | 0.38 |
| Sep 16, 2026 | 348.10 | 349.40 | 341.05 | 346.80 | 343.93 | -0.63% | 4,148 | 0.37 |
| Sep 15, 2026 | 359.05 | 361.80 | 345.40 | 349.00 | 346.11 | -3.02% | 13,869 | 1.24 |
| Sep 14, 2026 | 359.85 | 361.65 | 348.95 | 359.85 | 356.87 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 352.10 | 361.65 | 348.95 | 359.85 | 356.87 | +1.42% | 9,127 | 0.82 |
| Sep 10, 2026 | 359.05 | 360.00 | 353.00 | 354.80 | 351.86 | -0.69% | 6,116 | 0.55 |
| Sep 09, 2026 | 360.30 | 361.80 | 355.15 | 357.25 | 354.29 | -1.04% | 3,327 | 0.30 |
| Sep 08, 2026 | 358.00 | 365.00 | 357.40 | 361.00 | 358.01 | +0.70% | 4,574 | 0.41 |
| Sep 07, 2026 | 357.05 | 359.40 | 355.25 | 358.50 | 355.53 | -0.14% | 4,903 | 0.44 |
| Sep 04, 2026 | 359.75 | 360.75 | 356.15 | 359.00 | 356.02 | +1.01% | 1,944 | 0.17 |
