NSE - Delayed Quote
INR
Repco Home Finance Limited (REPCOHOME.NS)
345.60
+19.15
(+5.87%)
At close: 3:29:48 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
337.00
349.50
327.95
345.60
345.60
115,224
Nov 6, 2026
333.90
335.00
325.00
331.25
331.25
103,406
Nov 5, 2026
332.95
341.30
325.05
326.45
326.45
147,137
Nov 4, 2026
316.50
332.60
316.50
328.20
328.20
90,757
Nov 3, 2026
315.00
324.90
312.00
320.80
320.80
90,776
Nov 2, 2026
314.00
319.45
308.80
311.20
311.20
87,101
Oct 30, 2026
313.40
316.25
308.75
312.00
312.00
51,634
Oct 29, 2026
303.30
316.60
303.05
313.40
313.40
105,308
Oct 28, 2026
303.05
309.30
298.00
305.65
305.65
61,911
Oct 27, 2026
303.10
309.00
301.55
303.65
303.65
58,488
Oct 26, 2026
309.60
315.60
303.55
306.05
306.05
73,343
Oct 23, 2026
314.60
314.60
294.05
307.80
307.80
185,704
Oct 22, 2026
322.75
325.45
311.00
313.20
313.20
94,453
Oct 21, 2026
335.00
335.10
324.35
326.85
326.85
65,061
Oct 19, 2026
337.40
337.55
330.00
333.20
333.20
37,020
Oct 16, 2026
331.00
342.50
328.00
340.75
340.75
110,235
Oct 15, 2026
333.95
334.90
327.00
329.45
329.45
38,637
Oct 14, 2026
333.00
334.60
330.50
331.70
331.70
48,045
Oct 13, 2026
330.35
344.95
322.75
331.40
331.40
283,061
Oct 12, 2026
330.00
342.00
326.55
327.95
327.95
82,504
Oct 9, 2026
339.00
339.00
328.10
329.40
329.40
72,033
Oct 8, 2026
338.75
346.00
333.30
337.10
337.10
57,505
Oct 7, 2026
326.45
342.50
325.80
339.80
339.80
156,577
Oct 6, 2026
331.00
337.45
325.65
326.45
326.45
65,214
Oct 5, 2026
337.05
342.45
327.05
329.25
329.25
77,171
Oct 1, 2026
341.05
342.00
332.40
337.75
337.75
69,261
Sep 30, 2026
345.00
346.25
340.00
341.70
341.70
51,214
Sep 29, 2026
344.00
345.00
339.05
343.65
343.65
53,494
Sep 28, 2026
345.00
348.80
340.00
346.75
346.75
82,568
Sep 25, 2026
352.00
353.15
345.00
347.70
347.70
66,626
Sep 24, 2026
354.30
357.75
350.00
352.45
352.45
44,419
Sep 23, 2026
356.00
361.20
354.20
355.85
355.85
47,082
Sep 22, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
362.15
362.15
355.00
357.25
357.25
62,778
Sep 21, 2026
353.00
365.80
348.70
362.15
359.15
174,095
Sep 18, 2026
348.90
356.90
345.10
354.50
351.56
65,528
Sep 17, 2026
344.00
350.90
343.15
346.30
343.43
73,126
Sep 16, 2026
348.50
351.95
340.65
346.70
343.83
69,215
Sep 15, 2026
359.60
361.70
345.00
348.75
345.86
159,662
Sep 11, 2026
350.05
361.95
348.85
359.60
356.62
106,122
Sep 10, 2026
355.50
360.00
352.55
353.80
350.87
64,220
Sep 9, 2026
364.85
364.85
355.35
356.80
353.84
94,098
Sep 8, 2026
356.80
365.95
356.80
361.35
358.36
64,962
Sep 7, 2026
361.00
361.00
355.30
358.75
355.78
48,377
Sep 4, 2026
358.10
361.95
356.15
358.75
355.78
41,434
Sep 3, 2026
361.00
368.00
354.00
355.75
352.80
119,019
Sep 2, 2026
362.80
362.80
354.20
359.60
356.62
76,623
Sep 1, 2026
362.25
368.60
360.15
362.80
359.79
71,878
Aug 31, 2026
365.30
367.50
361.10
363.00
359.99
42,944
Aug 28, 2026
368.25
368.80
362.75
365.50
362.47
81,201
Aug 27, 2026
362.50
372.00
359.05
365.70
362.67
160,112
Aug 26, 2026
353.80
366.55
353.80
362.30
359.30
142,761
Aug 25, 2026
353.55
355.55
350.70
354.70
351.76
58,832
Aug 24, 2026
359.05
363.30
349.50
350.70
347.79
126,767
Aug 21, 2026
364.65
364.65
357.80
359.05
356.08
61,301
Aug 20, 2026
366.00
370.00
360.50
362.80
359.79
121,496
Aug 19, 2026
353.00
363.00
348.20
360.85
357.86
314,758
Aug 18, 2026
349.60
352.00
346.45
350.10
347.20
101,784
Aug 17, 2026
357.55
363.00
347.00
349.60
346.70
250,211
Aug 14, 2026
362.50
369.95
356.30
357.55
354.59
70,965
Aug 13, 2026
369.00
369.95
360.00
362.10
359.10
173,703
Aug 12, 2026
363.85
374.80
363.85
367.20
364.16
104,340
Aug 11, 2026
380.85
382.15
373.05
376.35
373.23
142,973
Aug 10, 2026
382.00
384.70
378.60
380.85
377.70
80,895
Aug 7, 2026
393.45
393.70
381.20
382.70
379.53
141,034
Aug 6, 2026
385.00
399.70
382.95
391.30
388.06
201,001
Aug 5, 2026
384.55
388.55
381.90
385.95
382.75
75,163
Aug 4, 2026
387.85
389.60
381.00
383.05
379.88
49,751
Aug 3, 2026
385.90
390.80
385.00
385.95
382.75
72,642
Jul 31, 2026
387.05
390.50
384.00
385.10
381.91
54,374
Jul 30, 2026
391.95
392.00
386.00
387.05
383.84
43,388
Jul 29, 2026
385.80
399.70
384.50
394.75
391.48
97,114
Jul 28, 2026
391.45
392.70
383.80
384.75
381.56
55,738
Jul 27, 2026
388.45
397.20
388.45
391.05
387.81
49,776
Jul 24, 2026
390.55
391.60
384.00
388.40
385.18
65,396
Jul 23, 2026
392.40
394.00
385.00
390.55
387.31
65,746
Jul 22, 2026
397.10
399.80
391.00
392.40
389.15
47,445
Jul 21, 2026
407.80
407.80
398.05
399.80
396.49
33,477
Jul 20, 2026
401.15
407.90
394.50
405.30
401.94
84,899
Jul 17, 2026
402.75
404.10
397.15
401.15
397.83
51,775
Jul 16, 2026
409.70
410.45
401.00
402.70
399.36
65,821
Jul 15, 2026
409.85
415.00
406.00
408.25
404.87
43,661
Jul 14, 2026
421.70
421.70
405.00
409.85
406.45
138,986
Jul 13, 2026
401.85
421.70
400.00
419.70
416.22
149,781
Jul 10, 2026
412.00
416.05
406.80
409.05
405.66
84,684
Jul 9, 2026
412.95
416.00
405.55
408.10
404.72
87,567
Jul 8, 2026
422.00
423.85
402.60
406.20
402.84
137,229
Jul 7, 2026
428.55
429.30
417.45
424.10
420.59
114,509
Jul 6, 2026
433.35
439.30
423.25
426.40
422.87
123,125
Jul 3, 2026
427.00
439.90
422.55
433.35
429.76
247,264
Jul 2, 2026
431.25
435.50
423.55
425.35
421.83
154,236
Jul 1, 2026
419.50
427.95
414.30
424.90
421.38
125,444
Jun 30, 2026
421.85
433.00
414.10
417.75
414.29
135,931
Jun 29, 2026
420.00
432.80
416.45
421.45
417.96
342,879
Jun 25, 2026
390.90
425.70
390.75
420.00
416.52
2,397,174
Jun 24, 2026
391.75
393.00
385.50
390.90
387.66
38,226
Jun 23, 2026
393.75
394.90
389.25
391.75
388.50
60,604
Jun 22, 2026
393.70
398.00
391.50
393.40
390.14
78,508
Jun 19, 2026
390.50
398.85
388.80
393.65
390.39
57,133
Jun 18, 2026
389.95
392.25
387.50
391.00
387.76
44,758
Jun 17, 2026
389.10
393.20
387.75
389.65
386.42
45,322
Jun 16, 2026
392.00
394.25
387.55
390.65
387.41
58,805
Jun 15, 2026
388.00
399.70
385.00
391.60
388.36
213,494
Jun 12, 2026
370.50
383.25
369.70
381.65
378.49
184,506
Jun 11, 2026
371.25
374.20
362.40
368.80
365.74
86,342
Jun 10, 2026
375.85
387.10
368.85
374.10
371.00
131,965
Jun 9, 2026
357.60
377.00
357.60
374.00
370.90
160,777
Jun 8, 2026
365.10
370.65
352.70
358.40
355.43
251,075
Jun 5, 2026
366.00
374.45
365.00
367.85
364.80
84,742
Jun 4, 2026
368.05
373.50
366.00
367.00
363.96
113,502
Jun 3, 2026
373.70
374.85
366.50
369.10
366.04
96,717
Jun 2, 2026
378.00
383.95
369.95
373.80
370.70
94,509
Jun 1, 2026
384.00
384.05
374.00
380.45
377.30
141,070
May 29, 2026
387.00
390.95
378.60
384.00
380.82
179,857
May 27, 2026
392.10
396.20
383.90
387.25
384.04
140,178
May 26, 2026
390.05
397.70
387.70
392.90
389.65
195,882
May 25, 2026
389.05
397.00
386.65
396.20
392.92
140,051
May 22, 2026
398.30
401.00
381.80
388.55
385.33
492,263
May 21, 2026
394.00
399.00
390.30
394.35
391.08
101,422
May 20, 2026
391.00
397.45
387.25
393.25
389.99
107,485
May 19, 2026
389.95
401.05
384.05
395.80
392.52
215,119
May 18, 2026
383.00
386.45
373.00
384.20
381.02
184,335
May 15, 2026
388.95
399.05
378.55
389.15
385.93
484,400
May 14, 2026
392.00
399.00
380.00
382.95
379.78
184,814
May 13, 2026
391.05
398.95
383.90
390.85
387.61
89,425
May 12, 2026
398.00
409.60
387.60
392.30
389.05
203,722
May 11, 2026
401.00
407.20
395.00
401.20
397.88
341,376
May 8, 2026
413.00
415.95
403.00
404.40
401.05
116,129
May 7, 2026
409.70
423.85
409.70
414.05
410.62
171,601
May 6, 2026
409.00
416.85
402.55
405.30
401.94
286,317
May 5, 2026
406.10
411.65
404.50
408.40
405.02
96,909
May 4, 2026
405.65
428.40
405.60
411.10
407.69
202,619
Apr 30, 2026
405.10
409.55
402.60
407.40
404.03
75,110
Apr 29, 2026
409.05
415.75
407.20
410.05
406.65
112,203
Apr 28, 2026
416.40
419.00
407.50
409.05
405.66
61,622
Apr 27, 2026
420.00
420.45
409.80
414.70
411.26
134,257
Apr 24, 2026
423.90
426.50
408.90
409.35
405.96
116,794
Apr 23, 2026
421.00
431.00
420.40
425.30
421.78
185,740
Apr 22, 2026
417.80
426.50
409.10
423.65
420.14
299,196
Apr 21, 2026
409.80
421.75
405.05
415.00
411.56
863,515
Apr 20, 2026
396.10
414.00
394.00
403.65
400.31
205,883
Apr 17, 2026
401.80
409.00
393.95
400.05
396.74
189,290
Apr 16, 2026
398.90
410.85
395.10
398.60
395.30
404,930
Apr 15, 2026
384.00
392.45
382.05
386.25
383.05
543,143
Apr 13, 2026
375.00
382.05
367.80
378.45
375.32
83,528
Apr 10, 2026
380.00
385.00
379.60
382.45
379.28
49,240
Apr 9, 2026
385.15
389.55
374.45
377.35
374.22
229,874
Apr 8, 2026
391.00
393.00
380.85
389.05
385.83
239,587
Apr 7, 2026
369.30
380.00
368.40
377.15
374.03
91,618
Apr 6, 2026
359.00
374.00
354.65
373.05
369.96
133,177
Apr 2, 2026
360.00
365.00
351.95
362.85
359.84
69,256
Apr 1, 2026
368.65
375.70
356.00
363.75
360.74
125,501
Mar 30, 2026
356.40
363.20
344.95
348.95
346.06
279,354
Mar 27, 2026
372.00
372.00
349.25
369.60
366.54
264,341
Mar 25, 2026
360.95
375.35
360.00
370.60
367.53
154,960
Mar 24, 2026
347.65
365.40
339.00
359.15
356.17
246,067
Mar 23, 2026
348.00
349.15
333.60
336.60
333.81
244,257
Mar 20, 2026
352.50
362.10
350.05
351.15
348.24
52,960
Mar 19, 2026
363.00
363.00
352.05
353.70
350.77
67,217
Mar 18, 2026
362.05
374.70
362.05
367.20
364.16
72,577
Mar 17, 2026
357.70
365.90
355.00
362.05
359.05
47,991
Mar 16, 2026
362.80
368.50
355.85
357.70
354.74
65,299
Mar 13, 2026
367.00
370.85
350.65
368.50
365.45
167,057
Mar 12, 2026
364.40
382.20
356.35
369.05
365.99
83,524
Mar 11, 2026
366.95
378.00
360.75
364.05
361.03
59,865
Mar 10, 2026
359.45
368.50
353.70
366.95
363.91
87,858
Mar 9, 2026
359.90
359.90
345.00
354.15
351.22
137,390
Mar 6, 2026
360.00
368.90
358.10
362.10
359.10
62,255
Mar 5, 2026
362.00
373.10
351.90
360.10
357.12
136,358
Mar 4, 2026
364.70
370.00
359.05
360.10
357.12
100,787
Mar 2, 2026
370.00
377.85
367.90
370.30
367.23
185,620
Feb 27, 2026
382.00
383.20
377.00
380.85
377.70
106,655
Feb 26, 2026
385.60
385.60
380.80
382.95
379.78
109,770
Feb 25, 2026
390.00
390.00
383.05
384.35
381.17
101,668
Feb 24, 2026
392.40
394.75
383.15
387.95
384.74
100,194
Feb 23, 2026
390.45
394.90
384.50
392.95
389.69
202,503
Feb 20, 2026
395.50
397.60
388.25
390.45
387.22
51,803
Feb 19, 2026
405.25
407.60
394.20
395.50
392.22
60,031
Feb 18, 2026
407.25
410.80
404.00
405.25
401.89
54,959
Feb 17, 2026
405.00
408.85
401.65
407.25
403.88
46,420
Feb 16, 2026
401.70
413.00
400.05
404.65
401.30
45,829
Feb 13, 2026
412.00
412.00
402.00
404.40
401.05
67,681
Feb 12, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
415.00
421.65
410.00
412.90
409.48
76,577
Feb 11, 2026
428.60
433.00
414.55
416.30
410.87
234,113
Feb 10, 2026
416.50
426.50
416.50
424.10
418.57
117,956
Feb 9, 2026
408.00
420.00
401.15
416.05
410.62
174,292
Feb 6, 2026
399.55
410.00
384.60
403.65
398.38
124,814
Feb 5, 2026
416.00
419.75
403.50
405.60
400.31
102,685
Feb 4, 2026
404.20
417.10
401.35
413.85
408.45
82,508
Feb 3, 2026
395.00
412.15
393.00
404.20
398.93
98,976
Feb 2, 2026
385.10
398.25
385.10
386.95
381.90
123,318
Jan 30, 2026
398.30
405.90
390.50
404.25
398.98
74,744
Jan 29, 2026
403.85
405.90
393.05
401.95
396.71
90,711
Jan 28, 2026
390.00
410.45
390.00
403.85
398.58
143,488
Jan 27, 2026
396.85
397.00
385.45
388.80
383.73
151,856
Jan 23, 2026
386.95
402.50
386.95
398.75
393.55
90,831
Jan 22, 2026
385.00
401.20
385.00
393.45
388.32
66,469
Jan 21, 2026
392.75
393.70
381.00
383.75
378.74
105,749
Jan 20, 2026
402.75
403.20
390.80
392.75
387.63
82,020
Jan 19, 2026
409.20
410.85
400.90
401.85
396.61
68,882
Jan 16, 2026
407.25
422.25
406.40
409.20
403.86
73,959
Jan 15, 2026
407.30
407.30
407.30
407.30
401.99
-
Jan 14, 2026
406.60
409.50
404.90
407.30
401.99
36,800
Jan 13, 2026
406.50
412.90
403.45
408.20
402.87
85,272
Jan 12, 2026
413.00
424.75
404.30
405.65
400.36
157,539
Jan 9, 2026
421.00
422.35
412.00
418.20
412.74
78,575
Jan 8, 2026
424.30
426.00
412.05
420.95
415.46
117,187
Jan 7, 2026
424.80
429.60
421.90
424.30
418.76
48,892
Jan 6, 2026
427.00
430.50
419.55
421.90
416.39
73,566
Jan 5, 2026
433.50
433.50
424.05
429.70
424.09
114,162
Jan 2, 2026
431.40
440.50
426.15
433.50
427.84
165,725
Jan 1, 2026
413.10
432.45
412.60
429.15
423.55
174,078
Dec 31, 2025
412.00
416.80
408.30
414.85
409.44
100,332
Dec 30, 2025
404.65
418.70
400.00
413.25
407.86
126,014
Dec 29, 2025
406.20
407.50
400.20
402.25
397.00
45,194
Dec 26, 2025
395.50
420.00
395.50
408.25
402.92
193,636
Dec 24, 2025
404.65
409.00
397.05
399.15
393.94
64,896
Dec 23, 2025
393.40
407.15
393.40
404.65
399.37
75,176
Dec 22, 2025
390.00
399.50
390.00
393.40
388.27
53,651
Dec 19, 2025
381.70
393.00
381.70
390.75
385.65
41,462
Dec 18, 2025
388.75
388.75
381.50
383.70
378.69
32,543
Dec 17, 2025
390.80
395.40
386.00
387.40
382.35
155,948
Dec 16, 2025
401.95
401.95
392.00
392.95
387.82
197,523
Dec 15, 2025
399.45
405.00
398.40
400.40
395.18
61,160
Dec 12, 2025
398.95
403.15
396.35
401.45
396.21
48,217
Dec 11, 2025
397.35
399.00
393.50
397.15
391.97
35,699
Dec 10, 2025
396.90
405.95
392.25
398.20
393.00
81,565
Dec 9, 2025
391.80
400.00
384.60
396.90
391.72
88,354
Dec 8, 2025
406.65
408.80
388.70
391.80
386.69
105,933
Dec 5, 2025
405.35
408.45
399.95
406.65
401.34
62,773
Dec 4, 2025
401.90
408.90
398.50
405.35
400.06
71,268
Dec 3, 2025
408.00
410.35
398.40
400.15
394.93
60,851
Dec 2, 2025
414.90
415.10
406.15
407.80
402.48
68,219
Dec 1, 2025
419.40
421.70
411.05
414.50
409.09
90,972
Nov 28, 2025
416.00
422.00
410.40
417.60
412.15
173,682
Nov 27, 2025
416.25
417.55
411.35
413.55
408.15
54,107
Nov 26, 2025
416.85
421.95
414.40
416.25
410.82
112,145
Nov 25, 2025
405.05
422.05
399.70
417.20
411.76
118,679
Nov 24, 2025
414.95
414.95
400.05
403.35
398.09
170,839
Nov 21, 2025
411.60
415.75
408.40
411.45
406.08
85,759
Nov 20, 2025
416.50
419.95
412.50
415.35
409.93
78,822
Nov 19, 2025
420.10
422.45
410.00
416.15
410.72
144,135
Nov 18, 2025
418.75
421.10
415.55
420.10
414.62
179,240
Nov 17, 2025
417.00
426.50
415.90
418.35
412.89
143,805
Nov 14, 2025
412.50
425.25
412.20
415.20
409.78
215,243
Nov 13, 2025
427.00
430.00
408.60
418.20
412.74
511,677
Nov 12, 2025
429.25
444.00
428.00
439.55
433.81
149,715
Nov 11, 2025
429.25
431.10
420.00
429.25
423.65
161,966
Nov 10, 2025
425.60
434.10
425.60
428.80
423.20
145,868
Nov 7, 2025
431.05
432.25
419.25
425.60
420.05
151,378
Nov 6, 2025
454.70
455.90
432.15
435.35
429.67
228,855
