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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.94	91.12	91.12	93.76	90	3,407
February 19, 2026	94.56	92	92	94.63	91	2,569
February 18, 2026	94.01	93.57	93.57	94.47	92.33	3,022
February 17, 2026	93.98	92.03	92.03	93.98	91	13,378
February 16, 2026	98	90.86	90.86	105.96	90.04	48,070
February 13, 2026	104.6	98.89	98.89	104.9	98.61	19,193
February 12, 2026	101.02	103.83	103.83	107.46	101.02	25,461
February 11, 2026	103.51	101.02	101.02	105.65	97.97	26,216
February 10, 2026	98.01	103.21	103.21	105.65	98.01	15,027
February 09, 2026	102	98.76	98.76	102	97	10,722
February 06, 2026	103.71	97.01	97.01	103.71	96.56	7,904
February 05, 2026	108	98.4	98.4	108	97.55	15,301
February 04, 2026	105.01	100.94	100.94	105.07	100.61	24,894
February 03, 2026	100.66	101.31	101.31	104.55	99.18	17,039
February 02, 2026	111.4	96.51	96.51	111.4	95.37	38,043
February 01, 2026	119	109.75	109.75	119	106.95	7,628
January 30, 2026	102.76	112.64	112.64	115	102.76	25,884
January 29, 2026	101.95	103.61	103.61	104.76	96.97	26,645
January 28, 2026	101.75	99.2	99.2	101.75	96.01	14,369
January 27, 2026	93	94.54	94.54	96.3	93	27,284
January 23, 2026	91.4	94.06	94.06	96.38	91.1	14,535
January 22, 2026	89.2	90.77	90.77	93.01	87.5	8,840
January 21, 2026	90	89.16	89.16	94.94	88.46	15,419
January 20, 2026	98.56	88.5	88.5	100.57	88.35	21,808
January 19, 2026	100	98.45	98.45	105	98.01	4,976
January 16, 2026	106.49	102.46	102.46	106.49	100.01	12,475
January 14, 2026	104	104.27	104.27	109	103.16	7,104
January 13, 2026	109.55	102.34	102.34	109.55	99	23,490
January 12, 2026	109	104.97	104.97	112.21	104	16,877
January 09, 2026	116	111.18	111.18	117.36	110.11	9,335
January 08, 2026	118.8	115.13	115.13	120.99	114	11,188
January 07, 2026	119	119.89	119.89	122.47	118.06	9,182
January 06, 2026	119.3	121.32	121.32	122.77	119.12	9,335
January 05, 2026	119.45	119.76	119.76	124	118.5	11,092
January 02, 2026	117.06	118.88	118.88	121.48	117.06	14,385
January 01, 2026	118.01	117.48	117.48	119.98	115.2	9,851
December 31, 2025	119.75	116.88	116.88	119.75	116.16	4,564
December 30, 2025	119.76	116.71	116.71	119.76	115.7	2,007
December 29, 2025	123.01	116.81	116.81	123.01	116	10,920
December 26, 2025	124.39	119.04	119.04	124.39	118.35	7,345
December 24, 2025	125.64	124.39	124.39	128	124.01	3,540
December 23, 2025	130.49	125.2	125.2	131.42	124.2	7,293
December 22, 2025	126	128.43	128.43	131.87	123.35	16,461
December 19, 2025	122.01	122.49	122.49	123.89	119	6,150
December 18, 2025	122.83	121.81	121.81	122.9	120.07	6,666
December 17, 2025	120.03	119.41	119.41	122.84	118.42	3,303
December 16, 2025	122.99	120.78	120.78	122.99	119.26	7,973
December 15, 2025	120.5	118.89	118.89	122.99	118	5,796
December 12, 2025	122	120.46	120.46	124.01	120.1	7,759
December 11, 2025	123.87	121.88	121.88	125.5	120.99	12,992
December 10, 2025	124.85	122.46	122.46	127.59	121.85	8,383
December 09, 2025	126	123.28	123.28	141.8	122.02	148,350
December 08, 2025	129.01	124.04	124.04	129.02	121.67	15,336
December 05, 2025	129.95	128.9	128.9	129.95	127.02	3,164
December 04, 2025	129.33	129.34	129.34	135	128.43	6,866
December 03, 2025	128.5	129.97	129.97	131.99	128.02	5,260
December 02, 2025	131.98	128.55	128.55	131.98	128.26	4,720
December 01, 2025	127.55	129.06	129.06	130.93	127.55	5,536
November 28, 2025	125	127.89	127.89	130.6	125	5,365
November 27, 2025	128.5	127.46	127.46	129.7	126.77	5,727

Rudrabhishek Enterprises Limited (REPL.NS) NSE