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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	144.06	140.07	140.07	144.88	138.9	15,024
October 23, 2025	141	142.89	142.89	145.19	141	7,794
October 21, 2025	145	141.86	141.86	145	140.56	3,987
October 20, 2025	144.9	144.13	144.13	144.9	141.25	3,890
October 17, 2025	145.01	142.15	142.15	149.7	141.5	10,913
October 16, 2025	141	143.64	143.64	145.03	139.66	14,666
October 15, 2025	145.5	140.77	140.77	145.51	138.69	9,843
October 14, 2025	142.26	143.64	143.64	147.19	142.1	10,410
October 13, 2025	149.23	143.35	143.35	149.23	142.41	7,104
October 10, 2025	144.93	143.62	143.62	146.62	142.22	4,916
October 09, 2025	145	143.67	143.67	146.72	142	5,792
October 08, 2025	144.9	143.24	143.24	146.5	142.91	3,151
October 07, 2025	143.65	144.29	144.29	146.98	143.36	13,790
October 06, 2025	151.9	143.65	143.65	154.49	142.2	30,936
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

Rudrabhishek Enterprises Limited (REPL.NS) NSE