Repco Home Finance Limited (REPCOHOME.NS) NSE
373.80
-6.65(-1.75%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
REPCOHOME.NS Historical Return
If you invested ₹1000 in Repco Home Finance Limited (REPCOHOME.NS) 10 years ago, it would be worth ₹609.27 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,072.78, while ₹1000 invested 1 year ago would be worth ₹947.46. This corresponds to total returns of -39.07%, 7.28%, -5.25%, respectively, with annualized returns of -4.83%, 1.41%, -5.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
REPCOHOME.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 384 | 380.45 | 380.45 | 384.05 | 374 | 141,070 |
| May 29, 2026 | 387 | 384 | 384 | 390.95 | 378.6 | 179,886 |
| May 27, 2026 | 392.1 | 387.25 | 387.25 | 396.2 | 383.9 | 140,178 |
| May 26, 2026 | 390.05 | 392.9 | 392.9 | 397.7 | 387.7 | 195,882 |
| May 25, 2026 | 389.05 | 396.2 | 396.2 | 397 | 386.65 | 140,051 |
| May 22, 2026 | 398.3 | 388.55 | 388.55 | 401 | 381.8 | 492,560 |
| May 21, 2026 | 394 | 394.35 | 394.35 | 399 | 390.3 | 102,000 |
| May 20, 2026 | 391 | 393.25 | 393.25 | 397.45 | 387.25 | 107,485 |
| May 19, 2026 | 389.95 | 395.8 | 395.8 | 401.05 | 384.05 | 215,131 |
| May 18, 2026 | 383 | 384.2 | 384.2 | 386.45 | 373 | 184,358 |
| May 15, 2026 | 388.95 | 389.15 | 389.15 | 399.05 | 378.55 | 484,454 |
| May 14, 2026 | 392 | 382.95 | 382.95 | 399 | 380 | 184,814 |
| May 13, 2026 | 391.05 | 390.85 | 390.85 | 398.95 | 383.9 | 89,425 |
| May 12, 2026 | 398 | 392.3 | 392.3 | 409.6 | 387.6 | 203,722 |
| May 11, 2026 | 401 | 401.2 | 401.2 | 407.2 | 395 | 341,376 |
| May 08, 2026 | 413 | 404.4 | 404.4 | 415.95 | 403 | 116,277 |
| May 07, 2026 | 409.7 | 414.05 | 414.05 | 423.85 | 409.7 | 171,601 |
| May 06, 2026 | 409 | 405.3 | 405.3 | 416.85 | 402.55 | 286,317 |
| May 05, 2026 | 406.1 | 408.4 | 408.4 | 411.65 | 404.5 | 97,741 |
| May 04, 2026 | 405.65 | 411.1 | 411.1 | 428.4 | 405.6 | 202,619 |
| April 30, 2026 | 405.1 | 407.4 | 407.4 | 409.55 | 402.6 | 75,110 |
| April 29, 2026 | 409.05 | 410.05 | 410.05 | 415.75 | 407.2 | 112,420 |
| April 28, 2026 | 416.4 | 409.05 | 409.05 | 419 | 407.5 | 61,717 |
| April 27, 2026 | 420 | 414.7 | 414.7 | 420.45 | 409.8 | 134,258 |
| April 24, 2026 | 423.9 | 409.35 | 409.35 | 426.5 | 408.9 | 116,815 |
| April 23, 2026 | 421 | 425.3 | 425.3 | 431 | 420.4 | 185,738 |
| April 22, 2026 | 417.8 | 423.65 | 423.65 | 426.5 | 409.1 | 299,197 |
| April 21, 2026 | 409.8 | 415 | 415 | 421.75 | 405.05 | 863,515 |
| April 20, 2026 | 396.1 | 403.65 | 403.65 | 414 | 394 | 205,796 |
| April 17, 2026 | 401.8 | 400.05 | 400.05 | 409 | 393.95 | 189,291 |
| April 16, 2026 | 398.9 | 398.6 | 398.6 | 410.85 | 395.1 | 404,284 |
| April 15, 2026 | 384 | 386.25 | 386.25 | 392.45 | 382.05 | 543,819 |
| April 13, 2026 | 375 | 378.45 | 378.45 | 382.05 | 367.8 | 83,459 |
| April 10, 2026 | 380 | 382.45 | 382.45 | 385 | 379.6 | 49,284 |
| April 09, 2026 | 385.15 | 377.35 | 377.35 | 389.55 | 374.45 | 230,259 |
| April 08, 2026 | 391 | 389.05 | 389.05 | 393 | 380.85 | 239,617 |
| April 07, 2026 | 369.3 | 377.15 | 377.15 | 380 | 368.4 | 91,618 |
| April 06, 2026 | 359 | 373.05 | 373.05 | 374 | 354.65 | 133,611 |
| April 02, 2026 | 360 | 362.85 | 362.85 | 365 | 351.95 | 69,320 |
| April 01, 2026 | 368.65 | 363.75 | 363.75 | 375.7 | 356 | 125,519 |
| March 30, 2026 | 356.4 | 348.95 | 348.95 | 363.2 | 344.95 | 279,351 |
| March 27, 2026 | 372 | 369.6 | 369.6 | 372 | 349.25 | 264,341 |
| March 25, 2026 | 360.95 | 370.6 | 370.6 | 375.35 | 360 | 155,198 |
| March 24, 2026 | 347.65 | 359.15 | 359.15 | 365.4 | 339 | 246,077 |
| March 23, 2026 | 348 | 336.6 | 336.6 | 349.15 | 333.6 | 244,332 |
| March 20, 2026 | -1 | -1 | 351.15 | -1 | -1 | 0 |
| March 19, 2026 | 363 | 353.7 | 353.7 | 363 | 352.05 | 67,218 |
| March 18, 2026 | 362.05 | 367.2 | 367.2 | 374.7 | 362.05 | 72,582 |
| March 17, 2026 | 357.7 | 362.05 | 362.05 | 365.9 | 355 | 48,034 |
| March 16, 2026 | 362.8 | 357.7 | 357.7 | 368.5 | 355.85 | 65,337 |
| March 13, 2026 | 367 | 368.5 | 368.5 | 370.85 | 350.65 | 167,102 |
| March 12, 2026 | 364.4 | 369.05 | 369.05 | 382.2 | 356.35 | 83,524 |
| March 11, 2026 | 366.95 | 364.05 | 364.05 | 378 | 360.75 | 59,866 |
| March 10, 2026 | 359.45 | 366.95 | 366.95 | 368.5 | 353.7 | 87,858 |
| March 09, 2026 | 359.9 | 354.15 | 354.15 | 359.9 | 345 | 137,390 |
| March 06, 2026 | 360 | 362.1 | 362.1 | 368.9 | 358.1 | 62,255 |
| March 05, 2026 | 362 | 360.1 | 360.1 | 373.1 | 351.9 | 136,358 |
| March 04, 2026 | -1 | -1 | 360.1 | -1 | -1 | 0 |
| March 02, 2026 | 370 | 370.3 | 370.3 | 377.85 | 367.9 | 185,635 |
| February 27, 2026 | 382 | 380.85 | 380.85 | 383.2 | 377 | 106,671 |
