Repro India Limited (BOM:532687)
India · Delayed Price · Currency is INR 297.20
+1.70 (0.58%)
At close: Oct 6, 2026
BOM:532687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 300.00 | 304.50 | 287.70 | 296.80 | 296.80 | -0.13% | 1,157 |
| Oct 6, 2026 | 298.45 | 310.00 | 293.40 | 297.20 | 297.20 | 0.58% | 1,299 |
| Oct 5, 2026 | 295.00 | 306.90 | 295.00 | 295.50 | 295.50 | -3.26% | 1,222 |
| Oct 1, 2026 | 317.10 | 317.10 | 297.00 | 305.45 | 305.45 | -3.70% | 1,698 |
| Sep 30, 2026 | 320.00 | 324.65 | 312.15 | 317.20 | 317.20 | -0.02% | 1,561 |
| Sep 29, 2026 | 333.00 | 333.00 | 309.70 | 317.25 | 317.25 | -4.82% | 4,951 |
| Sep 28, 2026 | 305.00 | 354.75 | 305.00 | 333.30 | 333.30 | 12.73% | 65,644 |
| Sep 25, 2026 | 300.10 | 305.00 | 277.55 | 295.65 | 295.65 | -1.60% | 7,167 |
| Sep 24, 2026 | 302.85 | 304.25 | 298.50 | 300.45 | 300.45 | -0.79% | 383 |
| Sep 23, 2026 | 300.50 | 316.60 | 300.00 | 302.85 | 302.85 | 1.63% | 608 |
| Sep 22, 2026 | 300.00 | 300.75 | 298.00 | 298.00 | 298.00 | 0.90% | 281 |
| Sep 21, 2026 | 305.00 | 306.70 | 293.00 | 295.35 | 295.35 | -1.62% | 453 |
| Sep 18, 2026 | 299.15 | 300.70 | 298.50 | 300.20 | 300.20 | 1.21% | 301 |
| Sep 17, 2026 | 302.00 | 309.15 | 295.00 | 296.60 | 296.60 | -0.32% | 1,696 |
| Sep 16, 2026 | 290.30 | 304.10 | 288.55 | 297.55 | 297.55 | -0.48% | 2,558 |
| Sep 15, 2026 | 315.00 | 315.65 | 289.50 | 299.00 | 299.00 | -5.08% | 2,032 |
| Sep 11, 2026 | 309.00 | 315.30 | 307.00 | 315.00 | 315.00 | 1.48% | 153 |
| Sep 10, 2026 | 317.50 | 317.50 | 303.85 | 310.40 | 310.40 | -1.26% | 890 |
| Sep 9, 2026 | 325.00 | 325.00 | 314.00 | 314.35 | 314.35 | -1.41% | 62 |
| Sep 8, 2026 | 329.70 | 329.70 | 317.75 | 318.85 | 318.85 | -1.32% | 33 |
| Sep 7, 2026 | 320.50 | 328.80 | 318.00 | 323.10 | 323.10 | 1.11% | 360 |
| Sep 4, 2026 | 319.00 | 329.90 | 315.15 | 319.55 | 319.55 | -0.50% | 477 |
| Sep 3, 2026 | 324.10 | 324.65 | 321.15 | 321.15 | 321.15 | 0.94% | 88 |
| Sep 2, 2026 | 330.60 | 330.60 | 316.95 | 318.15 | 318.15 | -3.25% | 951 |
| Sep 1, 2026 | 306.90 | 335.50 | 301.00 | 328.85 | 328.85 | 7.22% | 9,423 |
| Aug 31, 2026 | 310.00 | 314.90 | 304.00 | 306.70 | 306.70 | -0.62% | 779 |
| Aug 28, 2026 | 315.35 | 319.00 | 305.60 | 308.60 | 308.60 | 0.29% | 343 |
| Aug 27, 2026 | 308.00 | 313.85 | 305.80 | 307.70 | 307.70 | 0.02% | 266 |
| Aug 26, 2026 | 314.30 | 314.30 | 305.00 | 307.65 | 307.65 | -1.20% | 117 |
| Aug 25, 2026 | 314.95 | 314.95 | 307.35 | 311.40 | 311.40 | -0.16% | 147 |
| Aug 24, 2026 | 330.50 | 330.50 | 310.20 | 311.90 | 311.90 | -2.94% | 774 |
| Aug 21, 2026 | 319.00 | 327.95 | 319.00 | 321.35 | 321.35 | -0.77% | 87 |
| Aug 20, 2026 | 330.60 | 330.60 | 322.75 | 323.85 | 323.85 | -2.04% | 57 |
| Aug 19, 2026 | 328.55 | 331.40 | 319.00 | 330.60 | 330.60 | -0.45% | 1,381 |
| Aug 18, 2026 | 338.00 | 340.00 | 325.00 | 332.10 | 332.10 | 1.42% | 7,390 |
| Aug 17, 2026 | 315.00 | 329.95 | 315.00 | 327.45 | 327.45 | 0.08% | 1,175 |
| Aug 14, 2026 | 325.75 | 330.75 | 317.05 | 327.20 | 327.20 | 0.60% | 2,232 |
| Aug 13, 2026 | 318.50 | 325.75 | 308.65 | 325.25 | 325.25 | 2.57% | 1,373 |
| Aug 12, 2026 | 331.70 | 331.70 | 315.00 | 317.10 | 317.10 | -4.39% | 1,690 |
| Aug 11, 2026 | 361.90 | 361.90 | 328.15 | 331.65 | 331.65 | -6.07% | 3,148 |
| Aug 10, 2026 | 367.25 | 379.90 | 345.20 | 353.10 | 353.10 | -4.66% | 2,841 |
| Aug 7, 2026 | 372.00 | 376.95 | 366.00 | 370.35 | 370.35 | -2.91% | 2,142 |
| Aug 6, 2026 | 373.00 | 381.50 | 368.50 | 381.45 | 381.45 | 2.18% | 1,371 |
| Aug 5, 2026 | 395.00 | 395.00 | 370.30 | 373.30 | 373.30 | -5.17% | 1,496 |
| Aug 4, 2026 | 412.50 | 420.00 | 392.05 | 393.65 | 393.65 | -1.58% | 6,056 |
| Aug 3, 2026 | 371.10 | 405.00 | 370.85 | 399.95 | 399.95 | 5.98% | 4,141 |
| Jul 31, 2026 | 381.00 | 381.00 | 375.90 | 377.40 | 377.40 | -0.88% | 442 |
| Jul 30, 2026 | 376.85 | 387.00 | 371.50 | 380.75 | 380.75 | 3.02% | 742 |
| Jul 29, 2026 | 380.00 | 380.20 | 360.00 | 369.60 | 369.60 | -2.54% | 484 |
| Jul 28, 2026 | 367.00 | 380.00 | 363.30 | 379.25 | 379.25 | 2.51% | 5,605 |