Repro India Limited (BOM:532687)
India · Delayed Price · Currency is INR 321.35
-2.50 (-0.77%)
At close: Aug 21, 2026
BOM:532687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 370.60 | 373.00 | 369.60 | 369.95 | 369.95 | 0.20% | 74 |
| Jul 24, 2026 | 368.10 | 369.20 | 367.00 | 369.20 | 369.20 | 0.90% | 229 |
| Jul 23, 2026 | 366.30 | 368.35 | 365.20 | 365.90 | 365.90 | -0.89% | 28 |
| Jul 22, 2026 | 374.95 | 374.95 | 369.20 | 369.20 | 369.20 | -1.02% | 40 |
| Jul 20, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0.74% | 200 |
| Jul 17, 2026 | 370.90 | 377.75 | 369.30 | 370.25 | 370.25 | 0.34% | 15 |
| Jul 16, 2026 | 372.50 | 384.00 | 369.00 | 369.00 | 369.00 | 0.03% | 295 |
| Jul 15, 2026 | 377.45 | 377.45 | 361.30 | 368.90 | 368.90 | 0.38% | 353 |
| Jul 14, 2026 | 367.10 | 375.00 | 364.50 | 367.50 | 367.50 | 0.11% | 369 |
| Jul 13, 2026 | 369.80 | 372.35 | 361.95 | 367.10 | 367.10 | 0.48% | 729 |
| Jul 10, 2026 | 364.00 | 370.00 | 360.30 | 365.35 | 365.35 | 0.37% | 307 |
| Jul 9, 2026 | 367.50 | 368.85 | 360.35 | 364.00 | 364.00 | -0.38% | 25 |
| Jul 8, 2026 | 367.70 | 374.70 | 365.40 | 365.40 | 365.40 | -1.23% | 32 |
| Jul 7, 2026 | 375.95 | 375.95 | 368.50 | 369.95 | 369.95 | -0.30% | 33 |
| Jul 6, 2026 | 365.00 | 374.00 | 364.10 | 371.05 | 371.05 | 2.39% | 678 |
| Jul 3, 2026 | 365.00 | 373.80 | 359.20 | 362.40 | 362.40 | -0.34% | 491 |
| Jul 2, 2026 | 364.35 | 375.30 | 362.60 | 363.65 | 363.65 | -0.08% | 63 |
| Jul 1, 2026 | 370.90 | 370.90 | 361.65 | 363.95 | 363.95 | -1.11% | 87 |
| Jun 30, 2026 | 378.00 | 378.00 | 368.05 | 368.05 | 368.05 | 0.46% | 19 |
| Jun 25, 2026 | 368.40 | 371.65 | 361.50 | 366.35 | 366.35 | -0.04% | 105 |
| Jun 24, 2026 | 365.50 | 371.65 | 365.50 | 366.50 | 366.50 | 0.23% | 53 |
| Jun 23, 2026 | 409.80 | 409.80 | 363.75 | 365.65 | 365.65 | -2.56% | 184 |
| Jun 22, 2026 | 378.10 | 387.00 | 372.15 | 375.25 | 375.25 | 2.39% | 1,924 |
| Jun 19, 2026 | 366.55 | 379.65 | 362.50 | 366.50 | 366.50 | -0.41% | 1,603 |
| Jun 18, 2026 | 367.00 | 372.50 | 358.05 | 368.00 | 368.00 | -0.10% | 1,710 |
| Jun 17, 2026 | 362.05 | 374.50 | 361.20 | 368.35 | 368.35 | -1.64% | 1,159 |
| Jun 16, 2026 | 364.50 | 375.25 | 355.25 | 374.50 | 374.50 | 2.64% | 111 |
| Jun 15, 2026 | 358.65 | 375.00 | 357.50 | 364.85 | 364.85 | 1.73% | 733 |
| Jun 12, 2026 | 344.95 | 380.00 | 344.95 | 358.65 | 358.65 | 2.93% | 246 |
| Jun 11, 2026 | 359.00 | 359.00 | 341.50 | 348.45 | 348.45 | -2.94% | 600 |
| Jun 10, 2026 | 358.35 | 359.00 | 353.00 | 359.00 | 359.00 | 0.18% | 174 |