NSE - Delayed Quote INR

Repco Home Finance Limited (REPCOHOME.NS)

Compare
393.20
0.00
(0.00%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025389.60397.00380.25393.20393.20209,145
Jan 30, 2025383.00396.00383.00393.20393.20107,563
Jan 29, 2025364.40387.60361.75383.15383.15344,327
Jan 28, 2025368.00376.70357.90364.40364.40222,809
Jan 27, 2025387.90387.90362.65370.20370.20212,334
Jan 24, 2025398.00402.65385.00387.95387.9585,826
Jan 23, 2025396.00409.00395.30397.20397.20102,285
Jan 22, 2025401.00416.45390.00394.60394.6080,188
Jan 21, 2025419.40419.40397.80399.85399.85148,404
Jan 20, 2025409.30417.70402.20413.20413.20113,296
Jan 17, 2025413.00419.80407.55409.30409.3084,802
Jan 16, 2025414.50421.80412.00413.55413.5581,325
Jan 15, 2025416.05419.30410.00414.50414.5034,592
Jan 14, 2025401.30420.00401.30416.05416.05196,475
Jan 13, 2025403.65403.65390.60399.15399.15222,606
Jan 10, 2025411.00412.20400.05402.40402.40150,635
Jan 9, 2025411.30415.00404.55408.65408.65281,519
Jan 8, 2025418.50418.95406.00410.80410.80335,691
Jan 7, 2025416.40424.00413.80417.15417.15111,331
Jan 6, 2025437.55437.75411.85414.15414.15104,506
Jan 3, 2025438.90440.30434.10435.80435.8049,736
Jan 2, 2025432.55443.25426.20439.45439.45143,029
Jan 1, 2025409.90434.65409.00432.55432.55153,882
Dec 31, 2024411.45415.30405.00407.75407.75157,493
Dec 30, 2024408.30418.80408.25411.10411.10111,069
Dec 27, 2024416.60417.70408.20411.90411.90126,713
Dec 26, 2024420.90420.90411.85415.55415.55116,938
Dec 24, 2024418.55428.70413.45414.70414.70129,419
Dec 23, 2024418.85424.00411.60416.95416.95100,303
Dec 20, 2024442.90442.90408.00419.80419.80238,688
Dec 19, 2024440.00443.00428.95439.15439.15206,490
Dec 18, 2024450.30453.30438.20440.35440.35278,284
Dec 17, 2024458.00458.00445.00447.95447.95218,676
Dec 16, 2024460.45464.05453.30459.40459.40130,209
Dec 13, 2024462.00464.40449.30459.60459.60145,899
Dec 12, 2024473.60477.70455.25458.60458.60181,366
Dec 11, 2024472.80476.85465.00470.60470.60129,337
Dec 10, 2024476.50480.05469.00471.10471.10151,419
Dec 9, 2024479.45493.00472.00474.65474.65276,843
Dec 6, 2024476.10479.35470.10474.55474.55165,622
Dec 5, 2024488.60492.15473.35476.05476.05240,339
Dec 4, 2024490.50496.90481.00486.80486.80185,030
Dec 3, 2024482.70501.95482.15489.60489.60145,036
Dec 2, 2024488.05498.25478.85482.25482.25155,553
Nov 29, 2024506.00509.55490.30493.00493.00133,457
Nov 28, 2024466.50522.95461.95505.45505.45446,831
Nov 27, 2024468.00471.10463.00464.75464.7585,431
Nov 26, 2024477.00482.95462.05464.70464.7096,136
Nov 25, 2024453.90481.25451.70476.70476.70234,719
Nov 22, 2024445.00450.00440.00448.40448.4053,527
Nov 21, 2024452.85452.85436.75441.15441.15107,632
Nov 19, 2024452.20463.25445.30449.20449.2081,265
Nov 18, 2024459.50464.65445.35450.90450.90202,270
Nov 14, 2024464.00481.10456.85459.30459.30113,943
Nov 13, 2024484.00495.00458.40462.85462.85602,609
Nov 12, 2024475.90489.70460.05461.90461.9056,645
Nov 11, 2024478.75479.55469.70475.90475.9054,461
Nov 8, 2024490.85491.05477.90479.65479.6559,605
Nov 7, 2024492.95493.95485.00488.90488.9049,583
Nov 6, 2024480.50490.00476.80488.30488.3092,156
Nov 5, 2024477.00481.00465.30476.25476.25149,155
Nov 4, 2024482.80482.80465.55476.80476.80118,497
Nov 1, 2024477.00481.95470.85478.35478.3530,792
Oct 31, 2024478.35484.20466.05470.40470.40106,793
Oct 30, 2024479.00485.50472.40478.35478.35149,951
Oct 29, 2024478.05478.05466.10472.25472.25173,293
Oct 28, 2024490.25494.95471.90478.05478.05285,040
Oct 25, 2024502.00505.15486.10495.80495.80177,364
Oct 24, 2024497.60504.70494.55501.65501.65125,848
Oct 23, 2024498.80510.00485.00501.75501.75114,325
Oct 22, 2024502.00502.00485.00499.50499.50158,047
Oct 21, 2024499.00507.95479.45501.75501.75165,267
Oct 18, 2024492.00500.45486.25497.55497.55110,393
Oct 17, 2024503.70505.30495.00496.95496.9551,632
Oct 16, 2024512.85513.05499.20503.75503.75121,690
Oct 15, 2024512.30513.95499.05508.80508.8071,727
Oct 14, 2024499.70514.65491.00509.00509.00164,730
Oct 11, 2024502.80504.05493.05497.55497.5562,108
Oct 10, 2024504.40507.00498.00500.30500.3037,996
Oct 9, 2024503.40516.45498.75500.60500.6086,210
Oct 8, 2024498.95522.75491.35503.40503.40182,454
Oct 7, 2024524.05524.15481.00498.95498.95313,851
Oct 4, 2024525.10525.55506.20516.40516.40261,107
Oct 3, 2024524.00534.00516.65525.10525.10146,307
Oct 1, 2024528.00540.90523.75534.95534.9593,644
Sep 30, 2024522.90537.35521.60527.80527.8083,157
Sep 27, 2024535.50542.10530.00533.55533.5586,059
Sep 26, 2024542.00545.40530.00535.50535.5071,151
Sep 25, 2024539.00545.00519.85541.50541.50154,654
Sep 24, 2024547.00547.00535.00539.95539.95133,427
Sep 23, 2024538.00547.00530.15542.15542.15123,329
Sep 20, 2024547.00551.25533.70538.15538.1599,080
Sep 19, 2024550.80552.90522.05542.95542.95194,715
Sep 18, 2024557.90559.55538.30540.00540.00156,349
Sep 17, 2024549.30578.90543.15557.35557.35356,201
Sep 16, 2024563.00582.25546.50548.90548.90489,453
Sep 13, 2024548.00595.00545.00558.15558.151,608,840
Sep 12, 2024546.00548.25535.00542.70542.7083,330
Sep 11, 2024546.65549.20535.00544.80544.80121,221
Sep 10, 2024536.00554.70536.00545.30545.30253,709
Sep 9, 2024539.95539.95520.05533.65533.65137,913
Sep 6, 2024537.55546.65526.00532.05532.05248,281
Sep 5, 2024520.75537.60514.00535.25535.25164,544
Sep 4, 2024521.95527.60514.30520.75520.75102,578
Sep 3, 2024522.95527.20516.80522.15522.1592,747
Sep 2, 2024524.00531.95514.25516.60516.60103,776
Aug 30, 2024522.70528.95516.80523.10523.1073,941
Aug 29, 2024529.00539.45514.90521.20521.20234,548
Aug 28, 2024503.75534.70502.00529.05529.05511,674
Aug 27, 2024503.80508.50497.10502.00502.0076,520
Aug 26, 2024504.00509.20496.35502.85502.8596,488
Aug 23, 2024497.00510.95492.00502.40502.40140,943
Aug 22, 2024497.90501.40487.05493.30493.30146,884
Aug 21, 2024493.60495.00490.20494.15494.1599,566
Aug 20, 2024484.00494.40477.85490.20490.20149,961
Aug 19, 2024483.00486.05475.95480.70480.7060,789
Aug 16, 2024475.85482.00468.80480.05480.05127,182
Aug 14, 2024475.70475.80466.70469.80469.8098,227
Aug 13, 2024496.95497.00471.35475.60475.60115,486
Aug 12, 2024484.30490.00474.35488.15488.15255,119
Aug 9, 2024455.20480.00451.55477.75477.75411,983
Aug 8, 2024476.05478.90449.50452.05452.05575,208
Aug 7, 2024471.50480.10464.40475.70475.70280,720
Aug 6, 2024489.80499.75462.10466.20466.20616,507
Aug 5, 2024496.25499.90472.00491.10491.10556,808
Aug 2, 2024525.00533.20501.10504.65504.65795,893
Aug 1, 2024560.00560.00540.05542.55542.55144,203
Jul 31, 2024540.50561.25536.05557.00557.00226,953
Jul 30, 2024543.00546.25533.00535.15535.15103,508
Jul 29, 2024541.75546.95535.10538.25538.25150,557
Jul 26, 2024 3.00 Dividend
Jul 26, 2024535.90550.00530.10541.70541.70443,239
Jul 25, 2024535.00539.55523.00532.45529.4598,023
Jul 24, 2024544.05555.10534.05536.35533.33310,343
Jul 23, 2024547.90559.85514.00534.25531.24436,799
Jul 22, 2024531.00543.90521.00537.95534.92120,639
Jul 19, 2024552.60555.90528.00531.50528.51259,517
Jul 18, 2024551.00569.85547.10552.60549.49279,161
Jul 16, 2024550.00573.70544.25549.95546.85368,576
Jul 15, 2024567.30567.30543.85545.50542.43245,003
Jul 12, 2024559.00569.60553.85558.90555.75140,463
Jul 11, 2024559.00564.35552.35559.70556.55157,924
Jul 10, 2024565.60567.55538.35546.55543.47334,850
Jul 9, 2024572.00572.00552.30560.70557.54272,708
Jul 8, 2024566.90580.60553.00563.50560.33405,587
Jul 5, 2024555.50577.80552.90568.55565.35491,172
Jul 4, 2024558.50568.70553.90555.50552.37172,445
Jul 3, 2024555.65567.00548.80557.65554.51131,147
Jul 2, 2024564.90564.90536.55551.50548.39178,950
Jul 1, 2024554.65567.00545.70559.05555.90223,117
Jun 28, 2024548.75558.50543.15549.15546.06255,008
Jun 27, 2024533.00568.55528.30546.00542.92942,601
Jun 26, 2024536.50538.25526.90527.90524.9389,259
Jun 25, 2024530.65538.95530.05533.15530.15214,878
Jun 24, 2024534.90539.80524.00529.20526.22429,985
Jun 21, 2024527.15533.00513.00515.05512.15143,279
Jun 20, 2024527.00528.55523.00526.70523.7368,882
Jun 19, 2024525.85538.00515.05527.00524.03246,453
Jun 18, 2024542.95542.95521.00522.55519.61327,133
Jun 14, 2024537.30554.40533.00536.15533.13208,130
Jun 13, 2024545.45564.95531.05537.20534.17536,121
Jun 12, 2024532.55545.45532.55541.05538.00210,815
Jun 11, 2024542.65549.90524.70536.10533.08416,584
Jun 10, 2024495.45550.00495.45540.70537.651,306,408
Jun 7, 2024489.30496.95484.50495.45492.6697,937
Jun 6, 2024463.25499.65460.85488.95486.20310,487
Jun 5, 2024457.00469.55434.40460.85458.25218,769
Jun 4, 2024480.35481.95422.10441.30438.81483,520
Jun 3, 2024489.95494.00471.05480.35477.64180,514
May 31, 2024471.10484.90457.80469.90467.25128,944
May 30, 2024484.50484.55464.80469.75467.10102,253
May 29, 2024490.90490.90480.05484.30481.5763,051
May 28, 2024501.00502.00480.05484.80482.07136,844
May 27, 2024508.35508.40493.05496.80494.0075,113
May 24, 2024515.35515.35498.95502.95500.12123,183
May 23, 2024502.70519.00498.35515.75512.84153,049
May 22, 2024500.95505.00489.55501.15498.33131,502
May 21, 2024503.00509.00483.40495.40492.61315,246
May 17, 2024503.00504.90495.30500.30497.4889,067
May 16, 2024511.95511.95496.05502.90500.07216,265
May 15, 2024516.00525.00492.55508.40505.54828,617
May 14, 2024486.15499.85478.00483.45480.73272,444
May 13, 2024482.50489.60470.00479.05476.35178,075
May 10, 2024485.00494.00473.40481.00478.29144,046
May 9, 2024505.35510.25477.00483.75481.02145,893
May 8, 2024502.75517.00496.65505.35502.50159,251
May 7, 2024510.00512.00491.55496.65493.85163,549
May 6, 2024539.00539.00504.85513.70510.81160,647
May 3, 2024528.20529.90510.10517.60514.68107,998
May 2, 2024528.00534.40516.95522.25519.31140,966
Apr 30, 2024517.65522.15509.90520.20517.27252,964
Apr 29, 2024539.95543.00514.05517.00514.09295,757
Apr 26, 2024520.85533.00520.00530.10527.11286,890
Apr 25, 2024514.65525.00508.55520.85517.92313,964
Apr 24, 2024512.85535.00510.95514.65511.75502,870
Apr 23, 2024515.00528.90506.70511.30508.42271,319
Apr 22, 2024505.40529.20504.05513.95511.05709,857
Apr 19, 2024464.80515.00455.00500.75497.93951,680
Apr 18, 2024467.80487.25463.75469.10466.46320,315
Apr 16, 2024446.00479.80446.00463.50460.89818,796
Apr 15, 2024443.00458.00433.00444.55442.05366,558
Apr 12, 2024433.55465.00433.55461.30458.70637,795
Apr 10, 2024438.75445.00435.05437.90435.43165,574
Apr 9, 2024448.55449.60435.05438.70436.2360,665
Apr 8, 2024443.00454.95443.00448.50445.97120,689
Apr 5, 2024439.80452.65436.00441.30438.81212,384
Apr 4, 2024458.00461.30441.90444.55442.0589,180
Apr 3, 2024441.80457.05441.80453.00450.45143,202
Apr 2, 2024445.00450.00433.40446.25443.74117,200
Apr 1, 2024415.00449.00410.00443.60441.10397,761
Mar 28, 2024402.00410.00399.05400.70398.44103,238
Mar 27, 2024408.10413.50398.40401.80399.5469,747
Mar 26, 2024405.00411.70395.50408.10405.80121,422
Mar 22, 2024402.00410.15391.45405.10402.82113,526
Mar 21, 2024392.90403.00389.90400.70398.44129,516
Mar 20, 2024395.65397.15383.45387.10384.9273,991
Mar 19, 2024390.00399.10390.00395.65393.42143,533
Mar 18, 2024400.00406.50388.80391.30389.10731,311
Mar 15, 2024405.85409.65390.60400.00397.75115,951
Mar 14, 2024366.50411.70366.50405.85403.56205,615
Mar 13, 2024407.85411.70371.45375.40373.28302,569
Mar 12, 2024425.00426.50396.60404.45402.17211,951
Mar 11, 2024417.00426.65417.00421.95419.57143,461
Mar 7, 2024413.80419.00410.25415.70413.36139,952
Mar 6, 2024433.45436.70400.00407.30405.01221,186
Mar 5, 2024444.90444.90430.00431.45429.02106,389
Mar 4, 2024445.95452.90437.50441.00438.52133,129
Mar 1, 2024437.05443.85431.00434.65432.2069,453
Feb 29, 2024436.05443.90427.20436.80434.34102,097
Feb 28, 2024444.15446.45430.75436.60434.1493,760
Feb 27, 2024456.30459.25439.00442.35439.86189,625
Feb 26, 2024455.50464.50452.05456.30453.73104,211
Feb 23, 2024462.95471.50447.95451.35448.81180,400
Feb 22, 2024466.30467.40455.60460.85458.2583,132
Feb 21, 2024479.60486.40459.95463.30460.69190,318
Feb 20, 2024490.00490.00478.20481.70478.99258,532
Feb 19, 2024457.80492.90456.35483.10480.38554,232
Feb 16, 2024470.00475.85450.85455.95453.38151,187
Feb 15, 2024479.85482.10462.15470.00467.35175,836
Feb 14, 2024445.90490.00445.75476.70474.01691,463
Feb 13, 2024425.00458.00418.85456.20453.63541,864
Feb 12, 2024461.20461.30421.05424.50422.11305,972
Feb 9, 2024466.80470.55444.45458.15455.57204,525
Feb 8, 2024478.45478.60461.05468.15465.51249,767
Feb 7, 2024456.05476.95456.05474.85472.17370,989
Feb 6, 2024450.00472.00447.50452.35449.80256,679
Feb 5, 2024460.50477.80442.55447.90445.38543,459
Feb 2, 2024466.00491.85451.90455.30452.731,824,777
Feb 1, 2024415.00463.25404.05452.95450.401,650,354
Jan 31, 2024413.00414.70403.50407.10404.81179,314

Related tickers

HOMEFIRST.BO Home First Finance Company India Limited
995.40
+5.23%
 
SRGHFL.NS SRG Housing Finance Limited
329.05
-5.99%
 
CANFINHOME.NS Can Fin Homes Limited
667.70
+2.14%
 
AAVAS.NS Aavas Financiers Limited
1,712.80
+0.53%
 
GICHSGFIN.NS GIC Housing Finance Limited
186.58
+1.89%
 
SAMMAANCAP.NS Sammaan Capital Limited
140.70
-0.12%
 
APTUS.NS Aptus Value Housing Finance India Limited
303.00
+2.05%
 
AADHARHFC.NS AADHAR HOUSING FINANCE L
398.50
+2.87%
 
PNBHOUSING.NS PNB Housing Finance Limited
878.20
+1.91%
 
BAJAJHFL.NS BAJAJ HOUSING FINANCE LTD
116.41
+1.42%