BSE - Delayed Quote INR
Repco Home Finance Limited (REPCOHOME.BO)
410.25
+5.25
+(1.30%)
At close: 3:29:02 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 400.05 | 411.55 | 400.05 | 410.25 | 410.25 | 13,843 |
| May 14, 2025 | 408.60 | 416.45 | 401.00 | 405.00 | 405.00 | 11,255 |
| May 13, 2025 | 390.00 | 416.80 | 385.25 | 405.95 | 405.95 | 16,734 |
| May 12, 2025 | 389.85 | 395.45 | 382.10 | 388.60 | 388.60 | 10,167 |
| May 9, 2025 | 360.05 | 378.00 | 360.05 | 372.05 | 372.05 | 13,638 |
| May 8, 2025 | 381.00 | 409.00 | 376.20 | 378.95 | 378.95 | 20,262 |
| May 7, 2025 | 369.00 | 386.00 | 369.00 | 378.15 | 378.15 | 12,890 |
| May 6, 2025 | 393.25 | 393.25 | 375.25 | 376.30 | 376.30 | 4,211 |
| May 5, 2025 | 399.95 | 399.95 | 385.45 | 392.65 | 392.65 | 10,408 |
| May 2, 2025 | 419.90 | 419.90 | 389.00 | 389.70 | 389.70 | 11,229 |
| Apr 30, 2025 | 398.05 | 416.75 | 392.15 | 402.90 | 402.90 | 16,315 |
| Apr 29, 2025 | 400.05 | 406.00 | 393.05 | 401.00 | 401.00 | 11,078 |
| Apr 28, 2025 | 380.05 | 403.15 | 380.05 | 400.85 | 400.85 | 9,417 |
| Apr 25, 2025 | 396.00 | 401.10 | 381.00 | 393.55 | 393.55 | 31,760 |
| Apr 24, 2025 | 400.00 | 412.00 | 395.05 | 397.75 | 397.75 | 14,107 |
| Apr 23, 2025 | 400.05 | 411.80 | 394.25 | 402.10 | 402.10 | 311,074 |
| Apr 22, 2025 | 418.95 | 418.95 | 403.00 | 404.10 | 404.10 | 21,525 |
| Apr 21, 2025 | 407.95 | 414.35 | 397.85 | 411.65 | 411.65 | 50,293 |
| Apr 17, 2025 | 382.80 | 400.20 | 380.10 | 399.25 | 399.25 | 53,209 |
| Apr 16, 2025 | 369.90 | 378.65 | 366.90 | 376.85 | 376.85 | 21,997 |
| Apr 15, 2025 | 361.05 | 366.45 | 355.95 | 364.25 | 364.25 | 26,425 |
| Apr 11, 2025 | 355.95 | 358.00 | 350.55 | 354.40 | 354.40 | 15,821 |
| Apr 9, 2025 | 337.80 | 352.00 | 334.95 | 348.20 | 348.20 | 4,940 |
| Apr 8, 2025 | 348.65 | 348.65 | 337.05 | 342.60 | 342.60 | 10,951 |
| Apr 7, 2025 | 322.45 | 341.95 | 319.80 | 340.25 | 340.25 | 16,761 |
| Apr 4, 2025 | 353.35 | 353.35 | 337.25 | 340.75 | 340.75 | 9,859 |
| Apr 3, 2025 | 342.20 | 356.70 | 341.00 | 353.75 | 353.75 | 8,777 |
| Apr 2, 2025 | 342.15 | 344.70 | 330.80 | 339.65 | 339.65 | 10,832 |
| Apr 1, 2025 | 335.05 | 343.00 | 330.35 | 341.80 | 341.80 | 13,090 |
| Mar 28, 2025 | 339.75 | 343.45 | 331.75 | 335.30 | 335.30 | 10,143 |
| Mar 27, 2025 | 329.00 | 341.85 | 327.55 | 335.05 | 335.05 | 16,432 |
| Mar 26, 2025 | 342.70 | 345.05 | 333.25 | 334.80 | 334.80 | 17,902 |
| Mar 25, 2025 | 359.95 | 359.95 | 338.00 | 340.15 | 340.15 | 10,122 |
| Mar 24, 2025 | 345.05 | 360.05 | 345.05 | 352.55 | 352.55 | 31,845 |
| Mar 21, 2025 | 336.70 | 350.75 | 333.50 | 345.70 | 345.70 | 37,259 |
| Mar 20, 2025 | 338.55 | 340.25 | 330.75 | 336.65 | 336.65 | 20,208 |
| Mar 19, 2025 | 325.50 | 333.80 | 319.40 | 332.50 | 332.50 | 17,226 |
| Mar 18, 2025 | 313.55 | 321.50 | 313.55 | 317.80 | 317.80 | 18,122 |
| Mar 17, 2025 | 317.45 | 323.50 | 312.45 | 316.40 | 316.40 | 15,188 |
| Mar 13, 2025 | 319.35 | 326.65 | 310.00 | 311.50 | 311.50 | 18,440 |
| Mar 12, 2025 | 324.90 | 324.90 | 311.10 | 313.40 | 313.40 | 12,117 |
| Mar 11, 2025 | 333.75 | 333.75 | 314.00 | 316.75 | 316.75 | 19,198 |
| Mar 10, 2025 | 320.05 | 333.75 | 320.05 | 325.60 | 325.60 | 17,873 |
| Mar 7, 2025 | 327.00 | 332.35 | 320.90 | 327.00 | 327.00 | 105,505 |
| Mar 6, 2025 | 344.00 | 344.00 | 324.55 | 325.35 | 325.35 | 10,050 |
| Mar 5, 2025 | 349.00 | 349.00 | 315.10 | 323.45 | 323.45 | 6,364 |
| Mar 4, 2025 | 315.00 | 331.55 | 314.50 | 320.20 | 320.20 | 13,919 |
| Mar 3, 2025 | 397.95 | 397.95 | 307.95 | 321.40 | 321.40 | 54,888 |
| Feb 28, 2025 | 337.95 | 339.65 | 327.25 | 331.85 | 331.85 | 2,650 |
| Feb 27, 2025 | 339.85 | 346.10 | 332.35 | 340.40 | 340.40 | 5,973 |
| Feb 25, 2025 | 334.05 | 342.75 | 332.05 | 335.10 | 335.10 | 13,919 |
| Feb 24, 2025 | 336.55 | 341.95 | 329.65 | 335.15 | 335.15 | 9,093 |
| Feb 21, 2025 | 346.85 | 350.70 | 334.00 | 341.40 | 341.40 | 28,643 |
| Feb 20, 2025 | 333.95 | 344.20 | 330.00 | 340.85 | 340.85 | 16,330 |
| Feb 19, 2025 | 320.10 | 335.00 | 318.65 | 333.50 | 333.50 | 28,440 |
| Feb 18, 2025 | 338.00 | 340.65 | 320.25 | 322.45 | 322.45 | 22,349 |
| Feb 17, 2025 | 335.00 | 340.00 | 321.00 | 337.75 | 337.75 | 24,307 |
| Feb 14, 2025 | 356.00 | 360.05 | 334.45 | 335.85 | 335.85 | 41,539 |
| Feb 13, 2025 | 373.95 | 373.95 | 348.40 | 357.30 | 357.30 | 27,768 |
| Feb 12, 2025 | 377.00 | 377.00 | 358.00 | 372.65 | 372.65 | 22,519 |
| Feb 11, 2025 | 385.00 | 385.00 | 363.30 | 378.35 | 378.35 | 10,271 |
| Feb 10, 2025 | 398.80 | 409.75 | 385.25 | 389.95 | 389.95 | 10,202 |
| Feb 7, 2025 | 395.00 | 400.35 | 388.10 | 392.80 | 392.80 | 7,524 |
| Feb 6, 2025 | 395.50 | 406.60 | 390.00 | 397.20 | 397.20 | 9,905 |
| Feb 5, 2025 | 395.20 | 399.80 | 391.00 | 395.95 | 395.95 | 10,415 |
| Feb 4, 2025 | 386.55 | 401.25 | 382.00 | 395.20 | 395.20 | 18,727 |
| Feb 3, 2025 | 405.55 | 405.55 | 378.00 | 379.05 | 379.05 | 3,892 |
| Feb 1, 2025 | 399.00 | 401.55 | 393.40 | 397.45 | 397.45 | 3,142 |
| Jan 31, 2025 | 388.45 | 396.20 | 380.90 | 391.90 | 391.90 | 14,470 |
| Jan 30, 2025 | 387.00 | 395.00 | 384.15 | 393.50 | 393.50 | 12,890 |
| Jan 29, 2025 | 367.00 | 387.65 | 362.30 | 383.20 | 383.20 | 12,405 |
| Jan 28, 2025 | 370.15 | 374.35 | 358.80 | 365.15 | 365.15 | 9,587 |
| Jan 27, 2025 | 387.00 | 387.00 | 363.75 | 368.60 | 368.60 | 10,448 |
| Jan 24, 2025 | 398.25 | 401.70 | 385.05 | 387.70 | 387.70 | 11,005 |
| Jan 23, 2025 | 390.00 | 402.50 | 390.00 | 398.25 | 398.25 | 3,637 |
| Jan 22, 2025 | 419.00 | 419.00 | 390.15 | 394.50 | 394.50 | 12,526 |
| Jan 21, 2025 | 409.65 | 415.90 | 398.05 | 400.00 | 400.00 | 10,845 |
| Jan 20, 2025 | 416.95 | 418.00 | 403.50 | 414.50 | 414.50 | 3,076 |
| Jan 17, 2025 | 419.35 | 419.90 | 407.70 | 408.75 | 408.75 | 3,637 |
| Jan 16, 2025 | 416.80 | 420.85 | 412.30 | 413.80 | 413.80 | 2,318 |
| Jan 15, 2025 | 416.35 | 418.75 | 410.95 | 414.25 | 414.25 | 8,476 |
| Jan 14, 2025 | 411.95 | 420.00 | 409.55 | 416.35 | 416.35 | 11,080 |
| Jan 13, 2025 | 394.20 | 403.70 | 390.55 | 399.40 | 399.40 | 8,584 |
| Jan 10, 2025 | 405.00 | 412.15 | 400.20 | 400.65 | 400.65 | 4,460 |
| Jan 9, 2025 | 410.00 | 415.00 | 407.15 | 408.20 | 408.20 | 5,940 |
| Jan 8, 2025 | 419.00 | 419.05 | 406.10 | 408.85 | 408.85 | 10,809 |
| Jan 7, 2025 | 416.05 | 423.95 | 413.80 | 418.15 | 418.15 | 7,757 |
| Jan 6, 2025 | 441.00 | 441.00 | 412.00 | 414.50 | 414.50 | 15,356 |
| Jan 3, 2025 | 437.90 | 439.35 | 434.00 | 435.80 | 435.80 | 3,336 |
| Jan 2, 2025 | 433.00 | 442.00 | 426.40 | 439.10 | 439.10 | 7,264 |
| Jan 1, 2025 | 406.05 | 433.55 | 406.05 | 432.45 | 432.45 | 14,518 |
| Dec 31, 2024 | 409.00 | 414.70 | 405.25 | 407.85 | 407.85 | 7,674 |
| Dec 30, 2024 | 420.15 | 420.15 | 409.00 | 411.35 | 411.35 | 6,020 |
| Dec 27, 2024 | 413.05 | 417.90 | 408.95 | 411.05 | 411.05 | 12,091 |
| Dec 26, 2024 | 420.65 | 420.70 | 412.00 | 415.95 | 415.95 | 6,246 |
| Dec 24, 2024 | 435.00 | 435.00 | 412.00 | 414.75 | 414.75 | 12,437 |
| Dec 23, 2024 | 424.05 | 424.05 | 412.00 | 417.00 | 417.00 | 6,924 |
| Dec 20, 2024 | 440.00 | 442.30 | 410.10 | 418.85 | 418.85 | 25,790 |
| Dec 19, 2024 | 435.00 | 442.00 | 429.20 | 440.50 | 440.50 | 13,079 |
| Dec 18, 2024 | 448.35 | 455.25 | 439.00 | 440.85 | 440.85 | 18,897 |
| Dec 17, 2024 | 468.70 | 468.70 | 447.55 | 448.35 | 448.35 | 10,866 |
| Dec 16, 2024 | 487.00 | 487.00 | 453.50 | 460.15 | 460.15 | 6,671 |
| Dec 13, 2024 | 467.95 | 467.95 | 448.95 | 458.80 | 458.80 | 8,944 |
| Dec 12, 2024 | 468.60 | 476.70 | 455.60 | 458.80 | 458.80 | 15,511 |
| Dec 11, 2024 | 472.20 | 476.90 | 465.15 | 471.75 | 471.75 | 10,135 |
| Dec 10, 2024 | 475.30 | 479.85 | 470.00 | 471.65 | 471.65 | 9,875 |
| Dec 9, 2024 | 483.20 | 493.30 | 473.00 | 474.85 | 474.85 | 4,551 |
| Dec 6, 2024 | 475.55 | 479.00 | 470.55 | 473.70 | 473.70 | 8,980 |
| Dec 5, 2024 | 486.75 | 491.50 | 473.00 | 475.65 | 475.65 | 7,309 |
| Dec 4, 2024 | 511.25 | 511.25 | 482.00 | 486.30 | 486.30 | 4,136 |
| Dec 3, 2024 | 484.50 | 501.55 | 484.50 | 489.25 | 489.25 | 15,495 |
| Dec 2, 2024 | 489.00 | 497.85 | 478.70 | 484.55 | 484.55 | 11,396 |
| Nov 29, 2024 | 508.55 | 508.90 | 490.55 | 493.15 | 493.15 | 4,100 |
| Nov 28, 2024 | 465.35 | 523.65 | 463.50 | 504.15 | 504.15 | 15,062 |
| Nov 27, 2024 | 464.25 | 470.20 | 460.05 | 463.45 | 463.45 | 3,271 |
| Nov 26, 2024 | 481.35 | 482.00 | 463.80 | 464.45 | 464.45 | 4,347 |
| Nov 25, 2024 | 468.55 | 480.00 | 453.95 | 476.65 | 476.65 | 24,721 |
| Nov 22, 2024 | 460.00 | 460.00 | 440.90 | 448.80 | 448.80 | 3,131 |
| Nov 21, 2024 | 465.00 | 465.00 | 436.05 | 440.75 | 440.75 | 3,941 |
| Nov 19, 2024 | 451.05 | 463.75 | 446.05 | 448.50 | 448.50 | 9,959 |
| Nov 18, 2024 | 455.60 | 464.70 | 446.95 | 450.95 | 450.95 | 30,178 |
| Nov 14, 2024 | 463.50 | 480.50 | 457.45 | 459.35 | 459.35 | 7,202 |
| Nov 13, 2024 | 487.15 | 497.20 | 458.75 | 463.20 | 463.20 | 36,303 |
| Nov 12, 2024 | 472.00 | 488.60 | 461.00 | 462.20 | 462.20 | 1,528 |
| Nov 11, 2024 | 461.25 | 482.00 | 461.25 | 473.50 | 473.50 | 10,386 |
| Nov 8, 2024 | 485.45 | 489.60 | 478.10 | 480.30 | 480.30 | 6,451 |
| Nov 7, 2024 | 462.00 | 493.30 | 462.00 | 489.60 | 489.60 | 1,022 |
| Nov 6, 2024 | 466.75 | 489.50 | 466.75 | 487.75 | 487.75 | 3,593 |
| Nov 4, 2024 | 480.05 | 480.05 | 465.35 | 477.35 | 477.35 | 10,636 |
| Nov 1, 2024 | 483.95 | 483.95 | 474.80 | 478.85 | 478.85 | 2,677 |
| Oct 31, 2024 | 477.50 | 483.90 | 466.75 | 470.80 | 470.80 | 7,449 |
| Oct 29, 2024 | 487.65 | 487.65 | 467.00 | 472.85 | 472.85 | 3,720 |
| Oct 28, 2024 | 486.00 | 492.65 | 474.00 | 477.15 | 477.15 | 6,646 |
| Oct 25, 2024 | 492.50 | 504.40 | 486.55 | 495.60 | 495.60 | 4,284 |
| Oct 24, 2024 | 486.55 | 505.85 | 486.55 | 500.25 | 500.25 | 5,188 |
| Oct 23, 2024 | 480.70 | 509.35 | 480.70 | 501.95 | 501.95 | 14,932 |
| Oct 22, 2024 | 489.00 | 502.10 | 485.65 | 499.65 | 499.65 | 1,435 |
| Oct 21, 2024 | 500.00 | 506.50 | 481.70 | 501.05 | 501.05 | 3,260 |
| Oct 18, 2024 | 493.00 | 499.80 | 485.55 | 496.05 | 496.05 | 2,130 |
| Oct 17, 2024 | 504.50 | 504.90 | 495.00 | 496.90 | 496.90 | 6,212 |
| Oct 16, 2024 | 508.20 | 512.35 | 499.25 | 504.80 | 504.80 | 9,412 |
| Oct 15, 2024 | 505.50 | 513.20 | 500.00 | 509.20 | 509.20 | 1,385 |
| Oct 14, 2024 | 500.00 | 514.85 | 491.50 | 508.45 | 508.45 | 5,387 |
| Oct 11, 2024 | 502.00 | 503.15 | 494.05 | 497.50 | 497.50 | 3,426 |
| Oct 10, 2024 | 502.00 | 506.35 | 498.90 | 500.25 | 500.25 | 1,342 |
| Oct 9, 2024 | 505.75 | 515.50 | 499.00 | 500.20 | 500.20 | 3,568 |
| Oct 8, 2024 | 499.00 | 521.90 | 493.00 | 503.10 | 503.10 | 10,300 |
| Oct 7, 2024 | 520.70 | 520.70 | 480.05 | 498.60 | 498.60 | 32,873 |
| Oct 4, 2024 | 505.00 | 524.90 | 505.00 | 516.45 | 516.45 | 5,092 |
| Oct 3, 2024 | 524.00 | 531.90 | 516.45 | 524.80 | 524.80 | 7,348 |
| Oct 1, 2024 | 530.65 | 540.00 | 525.05 | 534.35 | 534.35 | 5,596 |
| Sep 30, 2024 | 533.00 | 533.60 | 522.90 | 528.30 | 528.30 | 3,783 |
| Sep 27, 2024 | 536.70 | 540.25 | 529.20 | 532.95 | 532.95 | 9,647 |
| Sep 26, 2024 | 555.00 | 555.00 | 530.85 | 536.70 | 536.70 | 3,029 |
| Sep 25, 2024 | 535.00 | 544.80 | 521.00 | 539.65 | 539.65 | 8,384 |
| Sep 24, 2024 | 545.30 | 553.55 | 535.70 | 539.90 | 539.90 | 10,554 |
| Sep 23, 2024 | 548.30 | 548.30 | 531.80 | 542.65 | 542.65 | 4,455 |
| Sep 20, 2024 | 544.25 | 551.05 | 535.00 | 537.55 | 537.55 | 4,473 |
| Sep 19, 2024 | 548.90 | 552.00 | 524.95 | 541.50 | 541.50 | 14,694 |
| Sep 18, 2024 | 576.00 | 576.00 | 539.00 | 539.80 | 539.80 | 6,156 |
| Sep 17, 2024 | 561.20 | 578.55 | 541.10 | 556.40 | 556.40 | 33,435 |
| Sep 16, 2024 | 568.10 | 582.10 | 547.00 | 549.20 | 549.20 | 27,855 |
| Sep 13, 2024 | 544.00 | 594.70 | 544.00 | 557.00 | 557.00 | 129,877 |
| Sep 12, 2024 | 542.05 | 547.00 | 535.00 | 543.10 | 543.10 | 4,586 |
| Sep 11, 2024 | 545.05 | 548.80 | 535.70 | 543.45 | 543.45 | 13,456 |
| Sep 10, 2024 | 536.00 | 554.90 | 525.85 | 545.90 | 545.90 | 17,795 |
| Sep 9, 2024 | 531.80 | 540.00 | 521.30 | 533.30 | 533.30 | 4,785 |
| Sep 6, 2024 | 539.50 | 547.40 | 527.25 | 531.80 | 531.80 | 8,060 |
| Sep 5, 2024 | 519.85 | 537.45 | 519.80 | 535.05 | 535.05 | 12,675 |
| Sep 4, 2024 | 519.30 | 527.45 | 512.55 | 520.60 | 520.60 | 20,011 |
| Sep 3, 2024 | 527.65 | 527.65 | 517.45 | 522.30 | 522.30 | 9,400 |
| Sep 2, 2024 | 525.00 | 529.45 | 514.60 | 516.50 | 516.50 | 23,471 |
| Aug 30, 2024 | 522.00 | 528.90 | 521.65 | 523.15 | 523.15 | 4,008 |
| Aug 29, 2024 | 520.65 | 538.80 | 514.85 | 520.70 | 520.70 | 24,722 |
| Aug 28, 2024 | 501.55 | 534.65 | 501.55 | 529.15 | 529.15 | 16,731 |
| Aug 26, 2024 | 511.55 | 511.55 | 499.00 | 504.40 | 504.40 | 5,946 |
| Aug 23, 2024 | 497.00 | 510.25 | 492.80 | 502.10 | 502.10 | 12,843 |
| Aug 22, 2024 | 496.05 | 501.25 | 487.10 | 492.85 | 492.85 | 15,611 |
| Aug 21, 2024 | 495.55 | 495.55 | 489.40 | 494.30 | 494.30 | 19,089 |
| Aug 20, 2024 | 494.50 | 495.15 | 479.60 | 491.35 | 491.35 | 15,981 |
| Aug 19, 2024 | 484.55 | 485.05 | 476.00 | 480.35 | 480.35 | 13,730 |
| Aug 16, 2024 | 470.05 | 482.15 | 469.00 | 480.55 | 480.55 | 8,838 |
| Aug 14, 2024 | 471.70 | 473.20 | 466.60 | 470.05 | 470.05 | 16,123 |
| Aug 13, 2024 | 498.40 | 498.40 | 471.50 | 476.35 | 476.35 | 18,457 |
| Aug 12, 2024 | 477.00 | 490.35 | 474.80 | 488.20 | 488.20 | 23,917 |
| Aug 9, 2024 | 455.00 | 480.00 | 451.00 | 477.75 | 477.75 | 60,207 |
| Aug 8, 2024 | 481.00 | 481.00 | 450.00 | 452.30 | 452.30 | 58,828 |
| Aug 7, 2024 | 473.85 | 480.15 | 464.55 | 476.30 | 476.30 | 20,588 |
| Aug 6, 2024 | 496.70 | 499.00 | 462.40 | 466.35 | 466.35 | 23,370 |
| Aug 5, 2024 | 494.50 | 499.65 | 472.65 | 491.00 | 491.00 | 29,277 |
| Aug 2, 2024 | 521.40 | 533.85 | 500.50 | 504.55 | 504.55 | 81,862 |
| Aug 1, 2024 | 556.35 | 559.10 | 540.05 | 542.55 | 542.55 | 12,691 |
| Jul 31, 2024 | 535.35 | 559.40 | 535.35 | 556.35 | 556.35 | 22,422 |
| Jul 30, 2024 | 538.00 | 545.50 | 534.60 | 535.70 | 535.70 | 3,965 |
| Jul 29, 2024 | 551.55 | 551.55 | 535.35 | 538.00 | 538.00 | 9,322 |
| Jul 26, 2024 | 3 Dividend | |||||
| Jul 26, 2024 | 531.40 | 549.90 | 531.40 | 540.70 | 540.70 | 10,449 |
| Jul 25, 2024 | 547.40 | 547.40 | 523.80 | 531.00 | 528.00 | 13,816 |
| Jul 24, 2024 | 544.00 | 554.95 | 534.05 | 537.10 | 534.07 | 19,519 |
| Jul 23, 2024 | 548.90 | 560.00 | 513.15 | 533.30 | 530.29 | 62,984 |
| Jul 22, 2024 | 520.90 | 542.55 | 520.90 | 538.10 | 535.06 | 20,304 |
| Jul 19, 2024 | 560.25 | 560.25 | 528.50 | 532.05 | 529.04 | 9,623 |
| Jul 18, 2024 | 550.75 | 562.95 | 547.10 | 549.25 | 546.15 | 29,903 |
| Jul 16, 2024 | 552.00 | 573.25 | 543.95 | 550.75 | 547.64 | 45,841 |
| Jul 15, 2024 | 569.65 | 569.65 | 543.15 | 545.95 | 542.87 | 12,631 |
| Jul 12, 2024 | 559.45 | 568.25 | 554.75 | 558.50 | 555.34 | 10,296 |
| Jul 11, 2024 | 557.40 | 563.95 | 553.10 | 558.95 | 555.79 | 9,041 |
| Jul 10, 2024 | 564.30 | 567.25 | 538.65 | 546.45 | 543.36 | 23,998 |
| Jul 9, 2024 | 571.00 | 571.45 | 551.90 | 560.55 | 557.38 | 32,926 |
| Jul 8, 2024 | 568.35 | 579.00 | 553.40 | 563.90 | 560.71 | 27,160 |
| Jul 5, 2024 | 562.00 | 577.25 | 553.15 | 568.45 | 565.24 | 27,259 |
| Jul 4, 2024 | 560.00 | 568.50 | 552.15 | 555.25 | 552.11 | 23,151 |
| Jul 3, 2024 | 555.00 | 566.55 | 548.90 | 559.40 | 556.24 | 9,613 |
| Jul 2, 2024 | 567.60 | 567.60 | 537.30 | 551.30 | 548.19 | 9,925 |
| Jul 1, 2024 | 552.35 | 567.55 | 545.70 | 558.60 | 555.44 | 18,995 |
| Jun 28, 2024 | 550.45 | 558.20 | 543.00 | 549.10 | 546.00 | 30,383 |
| Jun 27, 2024 | 534.15 | 568.00 | 528.60 | 546.95 | 543.86 | 25,195 |
| Jun 26, 2024 | 545.00 | 545.00 | 526.25 | 527.85 | 524.87 | 17,710 |
| Jun 25, 2024 | 538.00 | 538.15 | 530.65 | 533.25 | 530.24 | 22,196 |
| Jun 24, 2024 | 530.00 | 539.80 | 524.40 | 530.40 | 527.40 | 33,773 |
| Jun 21, 2024 | 529.45 | 532.35 | 514.00 | 515.05 | 512.14 | 6,664 |
| Jun 20, 2024 | 532.40 | 532.40 | 523.30 | 526.65 | 523.67 | 11,061 |
| Jun 19, 2024 | 532.85 | 537.50 | 515.55 | 527.20 | 524.22 | 9,788 |
| Jun 18, 2024 | 546.85 | 546.85 | 518.60 | 522.40 | 519.45 | 9,826 |
| Jun 14, 2024 | 539.10 | 554.00 | 532.85 | 536.10 | 533.07 | 22,078 |
| Jun 13, 2024 | 540.40 | 564.95 | 532.45 | 538.80 | 535.76 | 29,668 |
| Jun 12, 2024 | 536.40 | 545.40 | 534.55 | 540.40 | 537.35 | 15,010 |
| Jun 11, 2024 | 545.55 | 549.95 | 526.35 | 537.65 | 534.61 | 28,110 |
| Jun 10, 2024 | 496.35 | 549.90 | 494.80 | 539.60 | 536.55 | 71,375 |
| Jun 7, 2024 | 480.00 | 497.00 | 477.50 | 495.10 | 492.30 | 4,876 |
| Jun 6, 2024 | 470.00 | 499.05 | 468.35 | 488.35 | 485.59 | 9,527 |
| Jun 5, 2024 | 448.00 | 465.00 | 434.40 | 459.35 | 456.75 | 15,938 |
| Jun 4, 2024 | 480.00 | 480.00 | 423.00 | 442.70 | 440.20 | 49,294 |
| Jun 3, 2024 | 489.45 | 494.05 | 472.30 | 481.55 | 478.83 | 5,590 |
| May 31, 2024 | 475.00 | 479.00 | 459.70 | 468.35 | 465.70 | 11,196 |
| May 30, 2024 | 480.00 | 484.20 | 465.20 | 469.90 | 467.25 | 10,251 |
| May 29, 2024 | 484.00 | 488.10 | 480.20 | 483.50 | 480.77 | 3,905 |
| May 28, 2024 | 497.35 | 500.40 | 481.00 | 484.50 | 481.76 | 14,044 |
| May 27, 2024 | 503.20 | 507.45 | 492.85 | 496.25 | 493.45 | 19,556 |
| May 24, 2024 | 519.95 | 519.95 | 500.00 | 503.15 | 500.31 | 8,078 |
| May 23, 2024 | 490.05 | 519.00 | 490.05 | 515.35 | 512.44 | 29,098 |
| May 22, 2024 | 495.65 | 504.65 | 486.55 | 501.40 | 498.57 | 34,567 |
| May 21, 2024 | 520.20 | 520.20 | 483.95 | 495.65 | 492.85 | 15,468 |
| May 17, 2024 | 502.10 | 504.35 | 495.25 | 500.50 | 497.67 | 4,391 |
| May 16, 2024 | 512.00 | 512.00 | 495.05 | 502.80 | 499.96 | 23,227 |
| May 15, 2024 | 515.45 | 522.80 | 492.35 | 511.00 | 508.11 | 41,318 |
Related Tickers
SRGHFL.BO SRG Housing Finance Limited
318.05
-0.50%
SRGHFL.NS SRG Housing Finance Limited
320.90
+0.23%
CANFINHOME.BO Can Fin Homes Limited
742.80
+0.25%
INDIASHLTR.NS India Shelter Finance Corporation Limited
886.90
+1.48%
AAVAS.NS Aavas Financiers Limited
1,800.10
-1.26%
LICHSGFIN.NS LIC Housing Finance Limited
624.95
+1.37%