Repro India Limited (BOM:532687)
India · Delayed Price · Currency is INR 381.35
+2.40 (0.63%)
At close: Mar 10, 2026
Repro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 383.00 | 398.00 | 375.15 | 381.35 | 381.35 | 0.63% | 165,663 |
| Mar 9, 2026 | 379.60 | 382.20 | 374.40 | 378.95 | 378.95 | -4.01% | 184 |
| Mar 6, 2026 | 390.70 | 398.00 | 390.55 | 394.80 | 394.80 | 2.25% | 81 |
| Mar 5, 2026 | 389.60 | 400.00 | 376.70 | 386.10 | 386.10 | -0.87% | 273 |
| Mar 4, 2026 | 382.20 | 405.00 | 378.40 | 389.50 | 389.50 | 1.21% | 400 |
| Mar 2, 2026 | 422.95 | 422.95 | 380.65 | 384.85 | 384.85 | -3.79% | 338 |
| Feb 27, 2026 | 408.65 | 408.65 | 395.65 | 400.00 | 400.00 | -1.91% | 369 |
| Feb 26, 2026 | 407.00 | 416.00 | 406.95 | 407.80 | 407.80 | 0.84% | 36 |
| Feb 25, 2026 | 392.40 | 410.00 | 392.40 | 404.40 | 404.40 | 1.23% | 349 |
| Feb 24, 2026 | 407.30 | 407.30 | 397.65 | 399.50 | 399.50 | -2.54% | 15 |
| Feb 23, 2026 | 464.95 | 464.95 | 405.00 | 409.90 | 409.90 | -3.78% | 725 |
| Feb 20, 2026 | 439.95 | 439.95 | 424.70 | 426.00 | 426.00 | -0.23% | 231 |
| Feb 19, 2026 | 474.40 | 489.95 | 426.10 | 427.00 | 427.00 | -2.08% | 384 |
| Feb 18, 2026 | 455.70 | 455.70 | 430.70 | 436.05 | 436.05 | -4.31% | 3,066 |
| Feb 17, 2026 | 470.00 | 472.00 | 453.00 | 455.70 | 455.70 | -3.83% | 1,131 |
| Feb 16, 2026 | 480.00 | 501.40 | 465.30 | 473.85 | 473.85 | -0.70% | 2,549 |
| Feb 13, 2026 | 424.00 | 499.90 | 421.55 | 477.20 | 477.20 | 12.28% | 7,567 |
| Feb 12, 2026 | 418.95 | 425.00 | 418.95 | 425.00 | 425.00 | 2.91% | 244 |
| Feb 10, 2026 | 415.65 | 449.00 | 408.00 | 413.00 | 413.00 | -0.72% | 396 |
| Feb 9, 2026 | 418.55 | 426.40 | 414.50 | 416.00 | 416.00 | 0.90% | 340 |
| Feb 6, 2026 | 420.00 | 420.00 | 409.70 | 412.30 | 412.30 | -2.71% | 237 |
| Feb 5, 2026 | 422.95 | 424.35 | 422.40 | 423.80 | 423.80 | 0.74% | 44 |
| Feb 4, 2026 | 419.00 | 421.35 | 419.00 | 420.70 | 420.70 | 3.10% | 102 |
| Feb 3, 2026 | 414.00 | 420.65 | 406.20 | 408.05 | 408.05 | -1.25% | 276 |
| Feb 2, 2026 | 395.50 | 415.20 | 391.25 | 413.20 | 413.20 | 4.62% | 84 |
| Feb 1, 2026 | 396.40 | 465.00 | 391.00 | 394.95 | 394.95 | 0.13% | 119 |
| Jan 30, 2026 | 397.00 | 397.00 | 391.90 | 394.45 | 394.45 | -0.64% | 8 |
| Jan 29, 2026 | 386.10 | 397.00 | 386.10 | 397.00 | 397.00 | 1.08% | 3 |
| Jan 28, 2026 | 410.95 | 410.95 | 381.90 | 392.75 | 392.75 | 3.68% | 265 |
| Jan 27, 2026 | 380.60 | 381.55 | 372.00 | 378.80 | 378.80 | -0.51% | 146 |
| Jan 23, 2026 | 388.30 | 388.30 | 380.00 | 380.75 | 380.75 | -1.31% | 27 |
| Jan 22, 2026 | 394.60 | 394.60 | 380.30 | 385.80 | 385.80 | -1.67% | 675 |
| Jan 21, 2026 | 385.00 | 418.50 | 385.00 | 392.35 | 392.35 | -2.40% | 2,621 |
| Jan 20, 2026 | 416.80 | 428.95 | 395.05 | 402.00 | 402.00 | -5.41% | 386 |
| Jan 19, 2026 | 438.20 | 438.20 | 425.00 | 425.00 | 425.00 | -3.42% | 405 |
| Jan 16, 2026 | 442.30 | 442.30 | 437.90 | 440.05 | 440.05 | -0.28% | 106 |
| Jan 14, 2026 | 448.60 | 448.60 | 441.30 | 441.30 | 441.30 | -1.14% | 59 |
| Jan 13, 2026 | 446.80 | 446.80 | 446.00 | 446.40 | 446.40 | 1.55% | 29 |
| Jan 12, 2026 | 439.75 | 450.05 | 430.85 | 439.60 | 439.60 | -2.53% | 490 |
| Jan 9, 2026 | 449.00 | 451.00 | 437.90 | 451.00 | 451.00 | -0.88% | 400 |
| Jan 8, 2026 | 450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 1.74% | 105 |
| Jan 7, 2026 | 452.35 | 460.00 | 443.00 | 447.20 | 447.20 | -1.43% | 210 |
| Jan 6, 2026 | 441.05 | 457.20 | 441.05 | 453.70 | 453.70 | -0.85% | 157 |
| Jan 5, 2026 | 458.60 | 465.25 | 451.70 | 457.60 | 457.60 | -1.22% | 2,255 |
| Jan 2, 2026 | 465.50 | 470.00 | 459.90 | 463.25 | 463.25 | -0.48% | 151 |
| Jan 1, 2026 | 504.20 | 505.00 | 460.80 | 465.50 | 465.50 | 0.76% | 39 |
| Dec 31, 2025 | 470.00 | 470.00 | 457.00 | 462.00 | 462.00 | -1.31% | 56 |
| Dec 30, 2025 | 463.60 | 475.00 | 461.50 | 468.15 | 468.15 | 0.03% | 47 |
| Dec 29, 2025 | 467.85 | 470.95 | 466.25 | 468.00 | 468.00 | 0.03% | 311 |
| Dec 26, 2025 | 470.00 | 473.15 | 462.55 | 467.85 | 467.85 | -1.59% | 65 |