Rudrabhishek Enterprises Limited (REPL.NS) NSE

76.49

+7.19(+10.38%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	68.69	75.83	75.83	76.39	66.43	16,772
April 01, 2026	64.9	69.3	69.3	72.9	64.89	26,308
March 30, 2026	63.8	61.32	61.32	63.8	61	36,917
March 27, 2026	65	60.75	60.75	66.29	60	354,923
March 25, 2026	67	66.07	66.07	67	65.01	48,684
March 24, 2026	64	63.58	63.58	69.5	62.99	37,292
March 23, 2026	69.86	62.29	62.29	69.86	62	72,988
March 19, 2026	74	71.1	71.1	74	69.8	18,149
March 18, 2026	75.61	72.73	72.73	77.8	72.02	34,214
March 17, 2026	67.01	75.61	75.61	79.39	65.01	390,453
March 16, 2026	70	66.16	66.16	71.4	64.7	41,365
March 13, 2026	73.64	70.25	70.25	73.65	70.02	17,004
March 12, 2026	73.35	73.8	73.8	75.96	73.35	11,317
March 11, 2026	78.62	75.51	75.51	79.8	73.11	28,028
March 10, 2026	80	77.61	77.61	80	75.45	16,865
March 09, 2026	85.99	75.29	75.29	86.49	75.04	36,919
March 06, 2026	81.99	82.11	82.11	86.74	81.99	7,526
March 05, 2026	80.15	80.95	80.95	83.79	80.15	7,285
March 02, 2026	85.15	85.58	85.58	87.18	84.5	7,457
February 27, 2026	91.86	87.37	87.37	91.86	86.56	5,530
February 26, 2026	89.9	86.35	86.35	89.9	85.61	9,251
February 25, 2026	89.85	86.66	86.66	89.85	86.12	11,808
February 24, 2026	90	87.62	87.62	92.49	87.01	19,792
February 23, 2026	90.3	89.84	89.84	94	89	20,003
February 20, 2026	92.94	91.12	0	93.76	90	3,407
February 19, 2026	94.56	92	0	94.63	91	2,569
February 18, 2026	94.01	93.57	0	94.47	92.33	3,022
February 17, 2026	93.98	92.03	0	93.98	91	13,378
February 16, 2026	98	90.86	0	105.96	90.04	48,070
February 13, 2026	104.6	98.89	0	104.9	98.61	19,493
February 12, 2026	101.02	103.83	0	107.46	101.02	25,461
February 11, 2026	103.51	101.02	0	105.65	97.97	26,216
February 10, 2026	98.01	103.21	0	105.65	98.01	15,027
February 09, 2026	102	98.76	0	102	97	10,722
February 06, 2026	103.71	97.01	0	103.71	96.56	7,904
February 05, 2026	108	98.4	0	108	97.55	15,432
February 04, 2026	105.01	100.94	0	105.07	100.61	24,894
February 03, 2026	100.66	101.31	0	104.55	99.18	17,039
February 02, 2026	111.4	96.96	0	111.4	95.37	38,105
February 01, 2026	119	109.75	0	119	106.95	7,628
January 30, 2026	102.76	112.64	0	115	102.76	25,884
January 29, 2026	101.95	103.61	0	104.76	96.97	26,645
January 28, 2026	101.75	99.2	0	101.75	96.01	14,369
January 27, 2026	93	94.54	0	96.3	93	27,284
January 23, 2026	91.4	94.06	0	96.38	91.1	14,535
January 22, 2026	89.2	90.77	0	93.01	87.5	8,840
January 21, 2026	90	89.16	0	94.94	88.46	15,419
January 20, 2026	98.56	89.09	0	100.57	87.27	28,064
January 19, 2026	100	98.45	0	105	98.01	4,976
January 16, 2026	106.49	100.89	0	106.49	100.01	12,379
January 14, 2026	104	104.27	0	109	103.16	7,104
January 13, 2026	109.55	102.34	0	109.55	99	23,490
January 12, 2026	109	104.97	0	112.21	104	16,877
January 09, 2026	116	111.18	0	117.36	110.11	9,335
January 08, 2026	118.8	115.13	0	120.99	114	11,188
January 07, 2026	119	119.89	0	122.47	118.06	9,182
January 06, 2026	119.3	121.32	0	122.77	119.12	9,335
January 05, 2026	119.45	119.76	0	124	118.5	11,092
January 02, 2026	117.06	118.88	0	121.48	117.06	14,385
January 01, 2026	118.01	117.48	0	119.98	115.2	9,851