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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	176	169.44	169.44	176	168.65	19,285
July 07, 2025	175.01	172.86	172.86	179.65	171.25	12,417
July 04, 2025	180.76	175.03	175.03	180.76	174.55	22,423
July 03, 2025	180.87	180.52	180.52	181.77	178.24	4,455
July 02, 2025	179.31	179.81	179.81	182.19	177	7,257
July 01, 2025	180.15	179.32	179.32	181.66	176.07	7,579
June 30, 2025	183.66	178.77	178.77	183.98	177.01	10,418
June 27, 2025	181.85	180.97	180.97	181.85	180.2	3,953
June 26, 2025	181.68	178.58	178.58	185.01	177.21	15,438
June 25, 2025	181.1	180.54	180.54	182.68	179.5	8,310
June 24, 2025	180.07	180.12	180.12	184.38	178.21	4,786
June 23, 2025	177.97	180.07	180.07	182.69	176.11	6,051
June 20, 2025	178.41	177.97	177.97	182	176.49	8,338
June 19, 2025	185.5	177.07	177.07	185.5	175.9	14,651
June 18, 2025	182.33	180.98	180.98	186.34	180	8,297
June 17, 2025	182.64	181.97	181.97	191.34	181	6,261
June 16, 2025	184.89	182.64	182.64	185.99	181.22	142,098
June 13, 2025	187.03	185.93	185.93	187.5	183.31	8,135
June 12, 2025	193.3	188.27	188.27	195.13	185	16,790
June 11, 2025	190	190.16	190.16	192.41	187.41	8,451
June 10, 2025	194	189.67	189.67	194.46	187.21	6,463
June 09, 2025	196.96	190.68	190.68	199.8	189	19,718
June 06, 2025	180.25	192.16	192.16	199	180	24,839
June 05, 2025	179	180.94	180.94	184.79	178.01	15,038
June 04, 2025	189.46	179.34	179.34	189.46	176.72	39,040
June 03, 2025	195.44	186.13	186.13	195.44	185.12	11,558
June 02, 2025	194	192.1	192.1	197.38	187.05	24,308
May 30, 2025	199.88	195.32	195.32	199.88	187.81	16,898

Rudrabhishek Enterprises Limited (REPL.NS) NSE