Rudrabhishek Enterprises Limited - REPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	149.89	150.33	150.33	152.49	146.07	9,348
October 01, 2025	148.06	149.89	149.89	152.68	148.06	6,524
September 30, 2025	153.62	149.09	149.09	153.62	148.6	10,611
September 29, 2025	150	150.6	150.6	152.69	148.59	10,403
September 26, 2025	157.7	148.61	148.61	160.45	146.89	29,624
September 25, 2025	142	155	155	168	142	246,767
September 24, 2025	145.38	142.02	142.02	150.07	141	17,403
September 23, 2025	145.5	144.66	144.66	148.21	143.4	10,953
September 22, 2025	150.05	145.78	145.78	151.02	145	14,992
September 19, 2025	150	146.95	146.95	153.45	145.05	24,873
September 18, 2025	155.01	149	149	155.64	147.22	32,996
September 17, 2025	154.03	152.62	152.62	155.9	151.36	11,367
September 16, 2025	153.1	152.38	152.38	155	150.55	14,422
September 15, 2025	152.1	153.6	153.6	156.6	152	17,596
September 12, 2025	157	153.27	153.27	157	150.15	34,282
September 11, 2025	165.04	154.2	154.2	165.04	151.6	34,647
September 10, 2025	159.35	160.81	160.81	163.79	159.35	12,070
September 09, 2025	164.93	159.35	159.35	164.93	158.41	9,978
September 08, 2025	162.33	160.21	160.21	164	160	8,534
September 05, 2025	164.03	162.09	162.09	164.99	161.2	2,198
September 04, 2025	167.3	159.39	159.39	169.18	156.9	12,627
September 03, 2025	162.51	163.69	163.69	165.57	161.18	9,252
September 02, 2025	166.99	163.65	163.65	166.99	160.99	6,492
September 01, 2025	161	160.92	160.92	165.69	160.1	9,916
August 29, 2025	164.78	161.93	161.93	166.19	160.1	5,457
August 28, 2025	165	161.93	161.93	167.18	160.55	8,189
August 26, 2025	168.19	166.26	166.26	168.85	164.1	14,479
August 25, 2025	162.11	167.24	167.24	171.9	162.11	20,544
August 22, 2025	168.2	163.22	163.22	170.64	162	15,326
August 21, 2025	170.15	169.6	169.6	171.35	167.17	17,663
August 20, 2025	158	170.6	170.6	182.8	156.83	72,658
August 19, 2025	156.54	156.8	156.8	159.75	156	8,155
August 18, 2025	165.33	156.54	156.54	166.5	155.1	34,514
August 14, 2025	164.85	158.17	158.17	164.85	156.85	7,215
August 13, 2025	161.8	161.72	161.72	162.25	157	4,246
August 12, 2025	162.7	157.54	157.54	162.7	155	26,477
August 11, 2025	161.01	158.97	158.97	162.48	158.01	5,915
August 08, 2025	166.81	160.01	160.01	168.29	158.99	19,288
August 07, 2025	169.59	163.89	163.89	172	162	13,072
August 06, 2025	169.65	167.92	167.92	170.79	166.35	4,795
August 05, 2025	176	168.66	168.66	176	167.11	6,754
August 04, 2025	167.55	168.3	168.3	171.55	167.55	3,726
August 01, 2025	173.64	168.51	168.51	177.95	167.6	8,367
July 31, 2025	169	171.85	171.85	176.8	168.1	9,989
July 30, 2025	173.99	169.77	169.77	173.99	169.2	5,189
July 29, 2025	173.25	170.58	170.58	174.02	169.22	9,737
July 28, 2025	178.24	173.36	173.36	179.02	172.82	5,878
July 25, 2025	181.15	176.99	176.99	181.32	175.5	10,142
July 24, 2025	181.9	179.8	179.8	184.8	178.17	26,757
July 23, 2025	178	179.41	179.41	181.99	178	12,394
July 22, 2025	171.41	177.93	177.93	181	169.2	42,316
July 21, 2025	169.04	169.77	169.77	172.08	168.61	7,423
July 18, 2025	174.26	169.04	169.04	174.26	168.3	7,951
July 17, 2025	170.31	170.22	170.22	172.87	169	7,210
July 16, 2025	172.45	169.8	169.8	172.77	168.61	7,187
July 15, 2025	170	171.55	171.55	173.98	169.22	9,248
July 14, 2025	175	170.39	170.39	175.5	168.01	8,894
July 11, 2025	175.79	172.39	172.39	175.79	170.02	5,391
July 10, 2025	176.79	173.56	173.56	176.79	172.01	4,662
July 09, 2025	172.98	172.48	172.48	174.9	168.65	8,811

Rudrabhishek Enterprises Limited (REPL.NS) NSE