NSE: REPCOHOME | Series: EQ
-
LTP
412.05
-27.10 (-6.17 %) -
Open
442.90
440.00 -
High
442.90
443.00 -
Low
408.00
428.95 -
Close
419.80
439.15 -
52W High
545.40
01 Jan, 1970 -
52W Low
408.00
20 Dec, 2024
Upper Circuit: 526.98
Lower Circuit: 351.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 442.90 | 442.90 | 408.00 | 412.05 | 419.80 | -19.35 | -4.41 | 545.40 | 408.00 | 238,688 | 10.21 Crore | 12,920 |
| 19 Dec, 2024 | 440.00 | 443.00 | 428.95 | 443.00 | 439.15 | -1.20 | -0.27 | 545.40 | 428.95 | 206,490 | 8.99 Crore | 11,569 |
| 18 Dec, 2024 | 450.30 | 453.30 | 438.20 | 440.00 | 440.35 | -7.60 | -1.7 | 545.40 | 436.75 | 278,284 | 12.40 Crore | 11,227 |
| 17 Dec, 2024 | 458.00 | 458.00 | 445.00 | 448.00 | 447.95 | -11.45 | -2.49 | 545.40 | 436.75 | 218,676 | 9.87 Crore | 7,941 |
| 16 Dec, 2024 | 460.45 | 464.05 | 453.30 | 458.80 | 459.40 | -0.20 | -0.04 | 545.40 | 436.75 | 130,209 | 5.96 Crore | 8,471 |
| 13 Dec, 2024 | 462.00 | 464.40 | 449.30 | 459.00 | 459.60 | 1.00 | 0.22 | 545.40 | 436.75 | 145,899 | 6.65 Crore | 8,369 |
| 12 Dec, 2024 | 473.60 | 477.70 | 455.25 | 458.65 | 458.60 | -12.00 | -2.55 | 545.40 | 436.75 | 181,366 | 8.40 Crore | 10,288 |
| 11 Dec, 2024 | 472.80 | 476.85 | 465.00 | 469.35 | 470.60 | -0.50 | -0.11 | 545.40 | 436.75 | 129,337 | 6.10 Crore | 5,278 |
| 10 Dec, 2024 | 476.50 | 480.05 | 469.00 | 470.00 | 471.10 | -3.55 | -0.75 | 545.40 | 436.75 | 151,419 | 7.16 Crore | 7,672 |
| 09 Dec, 2024 | 479.45 | 493.00 | 472.00 | 474.00 | 474.65 | 0.10 | 0.02 | 545.40 | 436.75 | 276,843 | 13.29 Crore | 11,751 |
| 06 Dec, 2024 | 476.10 | 479.35 | 470.10 | 473.25 | 474.55 | -1.50 | -0.32 | 545.40 | 436.75 | 165,622 | 7.87 Crore | 5,977 |
| 05 Dec, 2024 | 488.60 | 492.15 | 473.35 | 475.00 | 476.05 | -10.75 | -2.21 | 545.40 | 436.75 | 240,339 | 11.53 Crore | 10,718 |
| 04 Dec, 2024 | 490.50 | 496.90 | 481.00 | 485.15 | 486.80 | -2.80 | -0.57 | 545.40 | 436.75 | 185,030 | 9.02 Crore | 9,736 |
| 03 Dec, 2024 | 482.70 | 501.95 | 482.15 | 488.05 | 489.60 | 7.35 | 1.52 | 545.40 | 436.75 | 145,036 | 7.16 Crore | 9,276 |
| 02 Dec, 2024 | 488.05 | 498.25 | 478.85 | 482.00 | 482.25 | -10.75 | -2.18 | 545.40 | 436.75 | 155,553 | 7.57 Crore | 11,206 |
| 29 Nov, 2024 | 506.00 | 509.55 | 490.30 | 493.10 | 493.00 | -12.45 | -2.46 | 545.40 | 436.75 | 133,457 | 6.63 Crore | 9,103 |
| 28 Nov, 2024 | 466.50 | 522.95 | 461.95 | 508.80 | 505.45 | 40.70 | 8.76 | 545.40 | 436.75 | 446,831 | 21.89 Crore | 16,830 |
| 27 Nov, 2024 | 468.00 | 471.10 | 463.00 | 464.95 | 464.75 | 0.05 | 0.01 | 545.40 | 436.75 | 85,431 | 3.98 Crore | 4,491 |
| 26 Nov, 2024 | 477.00 | 482.95 | 462.05 | 465.00 | 464.70 | -12.00 | -2.52 | 545.40 | 436.75 | 96,136 | 4.53 Crore | 7,239 |
| 25 Nov, 2024 | 453.90 | 481.25 | 451.70 | 480.00 | 476.70 | 28.30 | 6.31 | 545.40 | 436.75 | 234,719 | 10.99 Crore | 13,982 |