Repco Home Finance Limited (BOM:535322)
India · Delayed Price · Currency is INR 404.70
-8.70 (-2.10%)
At close: Feb 13, 2026
Repco Home Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 405.85 | 406.30 | 402.00 | 404.70 | 404.70 | -2.10% | 2,059 |
| Feb 12, 2026 | 415.00 | 422.05 | 412.05 | 413.40 | 413.40 | -0.82% | 5,852 |
| Feb 11, 2026 | 424.30 | 425.00 | 414.40 | 416.80 | 414.80 | -1.74% | 3,808 |
| Feb 10, 2026 | 418.90 | 426.60 | 418.30 | 424.20 | 422.16 | 1.91% | 3,955 |
| Feb 9, 2026 | 414.30 | 420.20 | 401.65 | 416.25 | 414.25 | 3.31% | 6,581 |
| Feb 6, 2026 | 398.00 | 409.50 | 398.00 | 402.90 | 400.97 | -0.53% | 1,019 |
| Feb 5, 2026 | 413.20 | 418.50 | 404.30 | 405.05 | 403.11 | -1.97% | 2,043 |
| Feb 4, 2026 | 403.30 | 415.75 | 403.30 | 413.20 | 411.22 | 2.48% | 2,038 |
| Feb 3, 2026 | 388.05 | 407.75 | 388.05 | 403.20 | 401.27 | 3.97% | 4,592 |
| Feb 2, 2026 | 381.00 | 397.00 | 381.00 | 387.80 | 385.94 | -2.38% | 2,959 |
| Feb 1, 2026 | 400.75 | 412.00 | 390.65 | 397.25 | 395.34 | -1.57% | 1,885 |
| Jan 30, 2026 | 393.05 | 405.00 | 389.95 | 403.60 | 401.66 | 1.11% | 3,364 |
| Jan 29, 2026 | 392.40 | 404.40 | 392.40 | 399.15 | 397.23 | -1.00% | 4,133 |
| Jan 28, 2026 | 393.85 | 410.00 | 393.85 | 403.20 | 401.27 | 3.61% | 2,320 |
| Jan 27, 2026 | 397.25 | 397.25 | 385.80 | 389.15 | 387.28 | -2.04% | 1,648 |
| Jan 23, 2026 | 396.55 | 401.80 | 392.90 | 397.25 | 395.34 | 0.93% | 5,640 |
| Jan 22, 2026 | 396.05 | 399.15 | 391.25 | 393.60 | 391.71 | 2.42% | 1,698 |
| Jan 21, 2026 | 392.40 | 393.45 | 381.50 | 384.30 | 382.46 | -2.36% | 6,879 |
| Jan 20, 2026 | 401.85 | 402.55 | 392.30 | 393.60 | 391.71 | -1.98% | 6,757 |
| Jan 19, 2026 | 407.05 | 410.15 | 400.95 | 401.55 | 399.62 | -2.01% | 3,661 |
| Jan 16, 2026 | 406.30 | 420.75 | 406.05 | 409.80 | 407.83 | 0.87% | 844 |
| Jan 14, 2026 | 406.00 | 409.25 | 405.00 | 406.25 | 404.30 | -0.68% | 982 |
| Jan 13, 2026 | 406.00 | 411.25 | 403.70 | 409.05 | 407.09 | 0.59% | 1,872 |
| Jan 12, 2026 | 415.75 | 422.90 | 405.00 | 406.65 | 404.70 | -2.69% | 7,963 |
| Jan 9, 2026 | 420.30 | 421.85 | 412.25 | 417.90 | 415.89 | -0.82% | 4,383 |
| Jan 8, 2026 | 423.20 | 424.65 | 412.00 | 421.35 | 419.33 | -0.89% | 7,946 |
| Jan 7, 2026 | 422.20 | 428.55 | 422.00 | 425.15 | 423.11 | 0.73% | 1,976 |
| Jan 6, 2026 | 424.90 | 429.60 | 420.10 | 422.05 | 420.02 | -1.67% | 3,678 |
| Jan 5, 2026 | 432.30 | 432.30 | 424.55 | 429.20 | 427.14 | -0.71% | 4,457 |
| Jan 2, 2026 | 429.00 | 440.00 | 426.45 | 432.25 | 430.18 | 0.78% | 6,454 |
| Jan 1, 2026 | 413.70 | 431.70 | 412.30 | 428.90 | 426.84 | 3.88% | 7,122 |
| Dec 31, 2025 | 414.05 | 415.70 | 408.80 | 412.90 | 410.92 | -0.15% | 3,293 |
| Dec 30, 2025 | 402.45 | 417.35 | 399.65 | 413.50 | 411.52 | 2.76% | 5,426 |
| Dec 29, 2025 | 404.25 | 406.00 | 400.70 | 402.40 | 400.47 | -1.46% | 1,207 |
| Dec 26, 2025 | 392.30 | 420.00 | 392.30 | 408.35 | 406.39 | 2.69% | 3,852 |
| Dec 24, 2025 | 404.60 | 408.45 | 397.20 | 397.65 | 395.74 | -1.71% | 2,416 |
| Dec 23, 2025 | 395.20 | 407.50 | 395.20 | 404.55 | 402.61 | 2.87% | 4,607 |
| Dec 22, 2025 | 393.90 | 398.10 | 391.55 | 393.25 | 391.36 | 0.73% | 2,687 |
| Dec 19, 2025 | 384.90 | 391.95 | 380.05 | 390.40 | 388.53 | 1.71% | 5,941 |
| Dec 18, 2025 | 387.20 | 388.50 | 382.65 | 383.85 | 382.01 | -0.97% | 745 |
| Dec 17, 2025 | 390.00 | 394.85 | 386.80 | 387.60 | 385.74 | -1.15% | 2,129 |
| Dec 16, 2025 | 400.20 | 400.20 | 392.00 | 392.10 | 390.22 | -2.02% | 1,377 |
| Dec 15, 2025 | 401.00 | 404.40 | 396.15 | 400.20 | 398.28 | -0.20% | 8,485 |
| Dec 12, 2025 | 398.65 | 402.50 | 396.05 | 401.00 | 399.08 | 0.96% | 1,680 |
| Dec 11, 2025 | 397.00 | 398.65 | 394.45 | 397.20 | 395.29 | -0.29% | 2,802 |
| Dec 10, 2025 | 396.80 | 403.95 | 392.75 | 398.35 | 396.44 | 0.35% | 6,416 |
| Dec 9, 2025 | 391.90 | 398.65 | 385.25 | 396.95 | 395.05 | 1.30% | 3,057 |
| Dec 8, 2025 | 407.50 | 407.50 | 388.45 | 391.85 | 389.97 | -3.83% | 4,730 |
| Dec 5, 2025 | 404.60 | 408.30 | 400.20 | 407.45 | 405.49 | 0.44% | 2,133 |
| Dec 4, 2025 | 400.20 | 406.95 | 398.30 | 405.65 | 403.70 | 1.37% | 3,155 |