Price Data Selection & Download
Repco Home Finance Share Price All Time Records & Statistics (Apr 2013 - Oct 2026)
3326 daily OHLCV records on NSE from April 2013 to Oct. 2026.
Share Price All Time High
₹924.00
June 13, 2017
NSE Exchange
Share Price All Time Low
₹90.35
June 01, 2020
NSE Exchange
Highest Volume Trading Day
11,880,494
July 17, 2014 • ₹473.15
NSE Exchange
Share Price History Data (Apr 2013 - Oct 2026)
REPCOHOME daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹337.05 | ₹342.45 | ₹327.05 | ₹329.25 | 77,171 |
| 2026-10-01 | ₹341.05 | ₹342.00 | ₹332.40 | ₹337.75 | 69,261 |
| 2026-09-30 | ₹345.00 | ₹346.25 | ₹340.00 | ₹341.70 | 51,214 |
| 2026-09-29 | ₹344.00 | ₹345.00 | ₹339.05 | ₹343.65 | 53,494 |
| 2026-09-28 | ₹345.00 | ₹348.80 | ₹340.00 | ₹346.75 | 82,568 |
| 2026-09-25 | ₹352.00 | ₹353.15 | ₹345.00 | ₹347.70 | 66,626 |
| 2026-09-24 | ₹354.30 | ₹357.75 | ₹350.00 | ₹352.45 | 44,419 |
| 2026-09-23 | ₹356.00 | ₹361.20 | ₹354.20 | ₹355.85 | 47,082 |
| 2026-09-22 | ₹362.15 | ₹362.15 | ₹355.00 | ₹357.25 | 62,778 |
| 2026-09-21 | ₹353.00 | ₹365.80 | ₹348.70 | ₹362.15 | 174,095 |
| 2026-09-18 | ₹348.90 | ₹356.90 | ₹345.10 | ₹354.50 | 65,528 |
| 2026-09-17 | ₹344.00 | ₹350.90 | ₹343.15 | ₹346.30 | 73,126 |
| 2026-09-16 | ₹348.50 | ₹351.95 | ₹340.65 | ₹346.70 | 69,215 |
| 2026-09-15 | ₹359.60 | ₹361.70 | ₹345.00 | ₹348.75 | 159,662 |
| 2026-09-11 | ₹350.05 | ₹361.95 | ₹348.85 | ₹359.60 | 106,122 |
| 2026-09-10 | ₹355.50 | ₹360.00 | ₹352.55 | ₹353.80 | 64,220 |
| 2026-09-09 | ₹364.85 | ₹364.85 | ₹355.35 | ₹356.80 | 94,098 |
| 2026-09-08 | ₹356.80 | ₹365.95 | ₹356.80 | ₹361.35 | 64,962 |
| 2026-09-07 | ₹361.00 | ₹361.00 | ₹355.30 | ₹358.75 | 48,377 |
| 2026-09-04 | ₹358.10 | ₹361.95 | ₹356.15 | ₹358.75 | 41,434 |
| 2026-09-03 | ₹361.00 | ₹368.00 | ₹354.00 | ₹355.75 | 119,019 |
| 2026-09-02 | ₹362.80 | ₹362.80 | ₹354.20 | ₹359.60 | 76,623 |
| 2026-09-01 | ₹362.25 | ₹368.60 | ₹360.15 | ₹362.80 | 71,878 |
| 2026-08-31 | ₹365.30 | ₹367.50 | ₹361.10 | ₹363.00 | 42,944 |
| 2026-08-28 | ₹368.25 | ₹368.80 | ₹362.75 | ₹365.50 | 81,201 |
| 2026-08-27 | ₹362.50 | ₹372.00 | ₹359.05 | ₹365.70 | 160,112 |
| 2026-08-26 | ₹353.80 | ₹366.55 | ₹353.80 | ₹362.30 | 142,761 |
| 2026-08-25 | ₹353.55 | ₹355.55 | ₹350.70 | ₹354.70 | 58,832 |
| 2026-08-24 | ₹359.05 | ₹363.30 | ₹349.50 | ₹350.70 | 126,767 |
| 2026-08-21 | ₹364.65 | ₹364.65 | ₹357.80 | ₹359.05 | 61,301 |
| 2026-08-20 | ₹366.00 | ₹370.00 | ₹360.50 | ₹362.80 | 121,496 |
| 2026-08-19 | ₹353.00 | ₹363.00 | ₹348.20 | ₹360.85 | 314,758 |
| 2026-08-18 | ₹349.60 | ₹352.00 | ₹346.45 | ₹350.10 | 101,784 |
| 2026-08-17 | ₹357.55 | ₹363.00 | ₹347.00 | ₹349.60 | 250,211 |
| 2026-08-14 | ₹362.50 | ₹369.95 | ₹356.30 | ₹357.55 | 70,965 |
| 2026-08-13 | ₹369.00 | ₹369.95 | ₹360.00 | ₹362.10 | 173,703 |
| 2026-08-12 | ₹363.85 | ₹374.80 | ₹363.85 | ₹367.20 | 104,340 |
| 2026-08-11 | ₹380.85 | ₹382.15 | ₹373.05 | ₹376.35 | 142,973 |
| 2026-08-10 | ₹382.00 | ₹384.70 | ₹378.60 | ₹380.85 | 80,895 |
| 2026-08-07 | ₹393.45 | ₹393.70 | ₹381.20 | ₹382.70 | 141,034 |
| 2026-08-06 | ₹385.00 | ₹399.70 | ₹382.95 | ₹391.30 | 201,001 |
| 2026-08-05 | ₹384.55 | ₹388.55 | ₹381.90 | ₹385.95 | 75,163 |
| 2026-08-04 | ₹387.85 | ₹389.60 | ₹381.00 | ₹383.05 | 49,751 |
| 2026-08-03 | ₹385.90 | ₹390.80 | ₹385.00 | ₹385.95 | 72,642 |
| 2026-07-31 | ₹387.05 | ₹390.50 | ₹384.00 | ₹385.10 | 54,374 |
| 2026-07-30 | ₹391.95 | ₹392.00 | ₹386.00 | ₹387.05 | 43,388 |
| 2026-07-29 | ₹385.80 | ₹399.70 | ₹384.50 | ₹394.75 | 97,114 |
| 2026-07-28 | ₹391.45 | ₹392.70 | ₹383.80 | ₹384.75 | 55,738 |
| 2026-07-27 | ₹388.45 | ₹397.20 | ₹388.45 | ₹391.05 | 49,776 |
| 2026-07-24 | ₹390.55 | ₹391.60 | ₹384.00 | ₹388.40 | 65,396 |
| 2026-07-23 | ₹392.40 | ₹394.00 | ₹385.00 | ₹390.55 | 65,746 |
| 2026-07-22 | ₹397.10 | ₹399.80 | ₹391.00 | ₹392.40 | 47,445 |
| 2026-07-21 | ₹407.80 | ₹407.80 | ₹398.05 | ₹399.80 | 33,477 |
| 2026-07-20 | ₹401.15 | ₹407.90 | ₹394.50 | ₹405.30 | 84,899 |
| 2026-07-17 | ₹402.75 | ₹404.10 | ₹397.15 | ₹401.15 | 51,775 |
| 2026-07-16 | ₹409.70 | ₹410.45 | ₹401.00 | ₹402.70 | 65,821 |
| 2026-07-15 | ₹409.85 | ₹415.00 | ₹406.00 | ₹408.25 | 43,661 |
| 2026-07-14 | ₹421.70 | ₹421.70 | ₹405.00 | ₹409.85 | 138,986 |
| 2026-07-13 | ₹401.85 | ₹421.70 | ₹400.00 | ₹419.70 | 149,781 |
| 2026-07-10 | ₹412.00 | ₹416.05 | ₹406.80 | ₹409.05 | 84,684 |
| 2026-07-09 | ₹412.95 | ₹416.00 | ₹405.55 | ₹408.10 | 87,567 |
| 2026-07-08 | ₹422.00 | ₹423.85 | ₹402.60 | ₹406.20 | 137,229 |
| 2026-07-07 | ₹428.55 | ₹429.30 | ₹417.45 | ₹424.10 | 114,509 |
| 2026-07-06 | ₹433.35 | ₹439.30 | ₹423.25 | ₹426.40 | 123,125 |
| 2026-07-03 | ₹427.00 | ₹439.90 | ₹422.55 | ₹433.35 | 247,264 |
| 2026-07-02 | ₹431.25 | ₹435.50 | ₹423.55 | ₹425.35 | 154,236 |
| 2026-07-01 | ₹419.50 | ₹427.95 | ₹414.30 | ₹424.90 | 125,444 |
| 2026-06-30 | ₹421.85 | ₹433.00 | ₹414.10 | ₹417.75 | 135,931 |
| 2026-06-29 | ₹420.00 | ₹432.80 | ₹416.45 | ₹421.45 | 342,879 |
| 2026-06-25 | ₹390.90 | ₹425.70 | ₹390.75 | ₹420.00 | 2,397,174 |
| 2026-06-24 | ₹391.75 | ₹393.00 | ₹385.50 | ₹390.90 | 38,226 |
| 2026-06-23 | ₹393.75 | ₹394.90 | ₹389.25 | ₹391.75 | 60,604 |
| 2026-06-22 | ₹393.70 | ₹398.00 | ₹391.50 | ₹393.40 | 78,508 |
| 2026-06-19 | ₹390.50 | ₹398.85 | ₹388.80 | ₹393.65 | 57,133 |
| 2026-06-18 | ₹389.95 | ₹392.25 | ₹387.50 | ₹391.00 | 44,758 |
| 2026-06-17 | ₹389.10 | ₹393.20 | ₹387.75 | ₹389.65 | 45,322 |
| 2026-06-16 | ₹392.00 | ₹394.25 | ₹387.55 | ₹390.65 | 58,805 |
| 2026-06-15 | ₹388.00 | ₹399.70 | ₹385.00 | ₹391.60 | 213,494 |
| 2026-06-12 | ₹370.50 | ₹383.25 | ₹369.70 | ₹381.65 | 184,506 |
| 2026-06-11 | ₹371.25 | ₹374.20 | ₹362.40 | ₹368.80 | 86,342 |
| 2026-06-10 | ₹375.85 | ₹387.10 | ₹368.85 | ₹374.10 | 131,965 |
| 2026-06-09 | ₹357.60 | ₹377.00 | ₹357.60 | ₹374.00 | 160,777 |
| 2026-06-08 | ₹365.10 | ₹370.65 | ₹352.70 | ₹358.40 | 251,075 |
| 2026-06-05 | ₹366.00 | ₹374.45 | ₹365.00 | ₹367.85 | 84,742 |
| 2026-06-04 | ₹368.05 | ₹373.50 | ₹366.00 | ₹367.00 | 113,502 |
| 2026-06-03 | ₹373.70 | ₹374.85 | ₹366.50 | ₹369.10 | 96,717 |
| 2026-06-02 | ₹378.00 | ₹383.95 | ₹369.95 | ₹373.80 | 94,509 |
| 2026-06-01 | ₹384.00 | ₹384.05 | ₹374.00 | ₹380.45 | 141,070 |
| 2026-05-29 | ₹387.00 | ₹390.95 | ₹378.60 | ₹384.00 | 179,857 |
| 2026-05-27 | ₹392.10 | ₹396.20 | ₹383.90 | ₹387.25 | 140,178 |
| 2026-05-26 | ₹390.05 | ₹397.70 | ₹387.70 | ₹392.90 | 195,882 |
| 2026-05-25 | ₹389.05 | ₹397.00 | ₹386.65 | ₹396.20 | 140,051 |
| 2026-05-22 | ₹398.30 | ₹401.00 | ₹381.80 | ₹388.55 | 492,263 |
| 2026-05-21 | ₹394.00 | ₹399.00 | ₹390.30 | ₹394.35 | 101,422 |
| 2026-05-20 | ₹391.00 | ₹397.45 | ₹387.25 | ₹393.25 | 107,485 |
| 2026-05-19 | ₹389.95 | ₹401.05 | ₹384.05 | ₹395.80 | 215,119 |
| 2026-05-18 | ₹383.00 | ₹386.45 | ₹373.00 | ₹384.20 | 184,335 |
| 2026-05-15 | ₹388.95 | ₹399.05 | ₹378.55 | ₹389.15 | 484,400 |
| 2026-05-14 | ₹392.00 | ₹399.00 | ₹380.00 | ₹382.95 | 184,814 |
| 2026-05-13 | ₹391.05 | ₹398.95 | ₹383.90 | ₹390.85 | 89,425 |
| 2026-05-12 | ₹398.00 | ₹409.60 | ₹387.60 | ₹392.30 | 203,722 |
| 2026-05-11 | ₹401.00 | ₹407.20 | ₹395.00 | ₹401.20 | 341,376 |
| 2026-05-08 | ₹413.00 | ₹415.95 | ₹403.00 | ₹404.40 | 116,129 |
| 2026-05-07 | ₹409.70 | ₹423.85 | ₹409.70 | ₹414.05 | 171,601 |
| 2026-05-06 | ₹409.00 | ₹416.85 | ₹402.55 | ₹405.30 | 286,317 |
| 2026-05-05 | ₹406.10 | ₹411.65 | ₹404.50 | ₹408.40 | 96,909 |
| 2026-05-04 | ₹405.65 | ₹428.40 | ₹405.60 | ₹411.10 | 202,619 |
| 2026-04-30 | ₹405.10 | ₹409.55 | ₹402.60 | ₹407.40 | 75,110 |
| 2026-04-29 | ₹409.05 | ₹415.75 | ₹407.20 | ₹410.05 | 112,203 |
| 2026-04-28 | ₹416.40 | ₹419.00 | ₹407.50 | ₹409.05 | 61,622 |
| 2026-04-27 | ₹420.00 | ₹420.45 | ₹409.80 | ₹414.70 | 134,257 |
| 2026-04-24 | ₹423.90 | ₹426.50 | ₹408.90 | ₹409.35 | 116,794 |
| 2026-04-23 | ₹421.00 | ₹431.00 | ₹420.40 | ₹425.30 | 185,740 |
| 2026-04-22 | ₹417.80 | ₹426.50 | ₹409.10 | ₹423.65 | 299,196 |
| 2026-04-21 | ₹409.80 | ₹421.75 | ₹405.05 | ₹415.00 | 863,515 |
| 2026-04-20 | ₹396.10 | ₹414.00 | ₹394.00 | ₹403.65 | 205,883 |
| 2026-04-17 | ₹401.80 | ₹409.00 | ₹393.95 | ₹400.05 | 189,290 |
| 2026-04-16 | ₹398.90 | ₹410.85 | ₹395.10 | ₹398.60 | 404,930 |
| 2026-04-15 | ₹384.00 | ₹392.45 | ₹382.05 | ₹386.25 | 543,143 |
| 2026-04-13 | ₹375.00 | ₹382.05 | ₹367.80 | ₹378.45 | 83,528 |
| 2026-04-10 | ₹380.00 | ₹385.00 | ₹379.60 | ₹382.45 | 49,240 |
| 2026-04-09 | ₹385.15 | ₹389.55 | ₹374.45 | ₹377.35 | 229,874 |
| 2026-04-08 | ₹391.00 | ₹393.00 | ₹380.85 | ₹389.05 | 239,587 |
| 2026-04-07 | ₹369.30 | ₹380.00 | ₹368.40 | ₹377.15 | 91,618 |
| 2026-04-06 | ₹359.00 | ₹374.00 | ₹354.65 | ₹373.05 | 133,177 |
| 2026-04-02 | ₹360.00 | ₹365.00 | ₹351.95 | ₹362.85 | 69,256 |
| 2026-04-01 | ₹368.65 | ₹375.70 | ₹356.00 | ₹363.75 | 125,501 |
| 2026-03-30 | ₹356.40 | ₹363.20 | ₹344.95 | ₹348.95 | 279,354 |
| 2026-03-27 | ₹372.00 | ₹372.00 | ₹349.25 | ₹369.60 | 264,341 |
| 2026-03-25 | ₹360.95 | ₹375.35 | ₹360.00 | ₹370.60 | 154,960 |
| 2026-03-24 | ₹347.65 | ₹365.40 | ₹339.00 | ₹359.15 | 246,067 |
| 2026-03-23 | ₹348.00 | ₹349.15 | ₹333.60 | ₹336.60 | 244,257 |
| 2026-03-20 | ₹352.50 | ₹362.10 | ₹350.05 | ₹351.15 | 52,960 |
| 2026-03-19 | ₹363.00 | ₹363.00 | ₹352.05 | ₹353.70 | 67,217 |
| 2026-03-18 | ₹362.05 | ₹374.70 | ₹362.05 | ₹367.20 | 72,577 |
| 2026-03-17 | ₹357.70 | ₹365.90 | ₹355.00 | ₹362.05 | 47,991 |
| 2026-03-16 | ₹362.80 | ₹368.50 | ₹355.85 | ₹357.70 | 65,299 |
| 2026-03-13 | ₹367.00 | ₹370.85 | ₹350.65 | ₹368.50 | 167,057 |
| 2026-03-12 | ₹364.40 | ₹382.20 | ₹356.35 | ₹369.05 | 83,524 |
| 2026-03-11 | ₹366.95 | ₹378.00 | ₹360.75 | ₹364.05 | 59,865 |
| 2026-03-10 | ₹359.45 | ₹368.50 | ₹353.70 | ₹366.95 | 87,858 |
| 2026-03-09 | ₹359.90 | ₹359.90 | ₹345.00 | ₹354.15 | 137,390 |
| 2026-03-06 | ₹360.00 | ₹368.90 | ₹358.10 | ₹362.10 | 62,255 |
| 2026-03-05 | ₹362.00 | ₹373.10 | ₹351.90 | ₹360.10 | 136,358 |
| 2026-03-04 | ₹364.70 | ₹370.00 | ₹359.05 | ₹360.10 | 100,787 |
| 2026-03-02 | ₹370.00 | ₹377.85 | ₹367.90 | ₹370.30 | 185,620 |
| 2026-02-27 | ₹382.00 | ₹383.20 | ₹377.00 | ₹380.85 | 106,655 |
| 2026-02-26 | ₹385.60 | ₹385.60 | ₹380.80 | ₹382.95 | 109,770 |
| 2026-02-25 | ₹390.00 | ₹390.00 | ₹383.05 | ₹384.35 | 101,668 |
| 2026-02-24 | ₹392.40 | ₹394.75 | ₹383.15 | ₹387.95 | 100,194 |
| 2026-02-23 | ₹390.45 | ₹394.90 | ₹384.50 | ₹392.95 | 202,503 |
| 2026-02-20 | ₹395.50 | ₹397.60 | ₹388.25 | ₹390.45 | 51,803 |
| 2026-02-19 | ₹405.25 | ₹407.60 | ₹394.20 | ₹395.50 | 60,031 |
| 2026-02-18 | ₹407.25 | ₹410.80 | ₹404.00 | ₹405.25 | 54,959 |
| 2026-02-17 | ₹405.00 | ₹408.85 | ₹401.65 | ₹407.25 | 46,420 |
| 2026-02-16 | ₹401.70 | ₹413.00 | ₹400.05 | ₹404.65 | 45,829 |
| 2026-02-13 | ₹412.00 | ₹412.00 | ₹402.00 | ₹404.40 | 67,681 |
| 2026-02-12 | ₹415.00 | ₹421.65 | ₹410.00 | ₹412.90 | 76,577 |
| 2026-02-11 | ₹428.60 | ₹433.00 | ₹414.55 | ₹416.30 | 234,113 |
| 2026-02-10 | ₹416.50 | ₹426.50 | ₹416.50 | ₹424.10 | 117,956 |
| 2026-02-09 | ₹408.00 | ₹420.00 | ₹401.15 | ₹416.05 | 174,292 |
| 2026-02-06 | ₹399.55 | ₹410.00 | ₹384.60 | ₹403.65 | 124,814 |
| 2026-02-05 | ₹416.00 | ₹419.75 | ₹403.50 | ₹405.60 | 102,685 |
| 2026-02-04 | ₹404.20 | ₹417.10 | ₹401.35 | ₹413.85 | 82,508 |
| 2026-02-03 | ₹395.00 | ₹412.15 | ₹393.00 | ₹404.20 | 98,976 |
| 2026-02-02 | ₹385.10 | ₹398.25 | ₹385.10 | ₹386.95 | 123,318 |
| 2026-02-01 | ₹398.95 | ₹412.95 | ₹392.00 | ₹395.50 | 44,330 |
| 2026-01-30 | ₹398.30 | ₹405.90 | ₹390.50 | ₹404.25 | 74,744 |
| 2026-01-29 | ₹403.85 | ₹405.90 | ₹393.05 | ₹401.95 | 90,711 |
| 2026-01-28 | ₹390.00 | ₹410.45 | ₹390.00 | ₹403.85 | 143,488 |
| 2026-01-27 | ₹396.85 | ₹397.00 | ₹385.45 | ₹388.80 | 151,856 |
| 2026-01-23 | ₹386.95 | ₹402.50 | ₹386.95 | ₹398.75 | 90,831 |
| 2026-01-22 | ₹385.00 | ₹401.20 | ₹385.00 | ₹393.45 | 66,469 |
| 2026-01-21 | ₹392.75 | ₹393.70 | ₹381.00 | ₹383.75 | 105,749 |
| 2026-01-20 | ₹402.75 | ₹403.20 | ₹390.80 | ₹392.75 | 82,020 |
| 2026-01-19 | ₹409.20 | ₹410.85 | ₹400.90 | ₹401.85 | 68,882 |
| 2026-01-16 | ₹407.25 | ₹422.25 | ₹406.40 | ₹409.20 | 73,959 |
| 2026-01-14 | ₹406.60 | ₹409.50 | ₹404.90 | ₹407.30 | 36,800 |
| 2026-01-13 | ₹406.50 | ₹412.90 | ₹403.45 | ₹408.20 | 85,272 |
| 2026-01-12 | ₹413.00 | ₹424.75 | ₹404.30 | ₹405.65 | 157,539 |
| 2026-01-09 | ₹421.00 | ₹422.35 | ₹412.00 | ₹418.20 | 78,575 |
| 2026-01-08 | ₹424.30 | ₹426.00 | ₹412.05 | ₹420.95 | 117,187 |
| 2026-01-07 | ₹424.80 | ₹429.60 | ₹421.90 | ₹424.30 | 48,892 |
| 2026-01-06 | ₹427.00 | ₹430.50 | ₹419.55 | ₹421.90 | 73,566 |
| 2026-01-05 | ₹433.50 | ₹433.50 | ₹424.05 | ₹429.70 | 114,162 |
| 2026-01-02 | ₹431.40 | ₹440.50 | ₹426.15 | ₹433.50 | 165,725 |
| 2026-01-01 | ₹413.10 | ₹432.45 | ₹412.60 | ₹429.15 | 174,078 |
Repco Home Finance Share Price Performance Analysis (Apr 2013 - Oct 2026)
REPCOHOME price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.28%
₹429.15 → ₹329.25
Year to Date
Price Volatility
6.17%
Low Volatility
Year to Date
Average Daily Volume
139,507
Year to Date Average
NSE Exchange
Repco Home Finance Share Price History – Frequently Asked Questions
Common questions about REPCOHOME historical data and records. Review REPCOHOME earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Repco Home Finance (REPCOHOME)?
The all-time high share price of Repco Home Finance was ₹924.0 recorded on June 13, 2017 on the NSE exchange.
What is the all-time low share price of Repco Home Finance (REPCOHOME)?
The all-time low share price of Repco Home Finance was ₹90.35 recorded on June 01, 2020 on the NSE exchange.
How can I download REPCOHOME historical share price data?
You can download Repco Home Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for REPCOHOME shares?
The highest trading volume day for Repco Home Finance was 11,880,494 shares traded on July 17, 2014 on the NSE exchange, with share price at ₹473.15.