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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	128.69	127.81	127.81	129.57	127	2,553
November 25, 2025	127	126.77	126.77	128.71	124.11	6,181
November 24, 2025	129.05	124.99	124.99	133.54	124	17,661
November 21, 2025	134.93	129.42	129.42	134.94	128.25	6,727
November 19, 2025	137.97	135.76	135.76	140.56	135.5	11,804
November 18, 2025	138	137.75	137.75	140.88	136	16,232
November 17, 2025	134	139.37	139.37	145	134	32,673
November 14, 2025	134	133.07	133.07	134.8	130.51	13,881
November 13, 2025	136	132.09	132.09	136	131.26	3,848
November 12, 2025	132	133.41	133.41	134.98	132	5,919
November 11, 2025	132.57	131.53	131.53	135.2	128.42	28,789
November 10, 2025	138.11	135.34	135.34	142.98	132.2	16,664
November 07, 2025	138.05	138.41	138.41	142	137.69	14,381
November 06, 2025	142	138.27	138.27	143.29	137	10,938
November 04, 2025	143.27	143.49	143.49	143.79	140.52	9,890
November 03, 2025	142.47	143.18	143.18	143.49	140.21	7,751
October 31, 2025	142.07	141.62	141.62	145	140.22	13,656
October 30, 2025	142.13	140.26	140.26	142.92	140	2,051
October 29, 2025	142.04	141.05	141.05	142.74	140.6	6,057
October 28, 2025	139.58	141.66	141.66	142.99	139.03	13,609
October 27, 2025	143.4	139.58	139.58	143.4	138.51	9,416
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

Rudrabhishek Enterprises Limited (REPL.NS) NSE