Repono Limited (BOM:544463)
India · Delayed Price · Currency is INR 50.50
-2.60 (-4.90%)
At close: Mar 27, 2026
Repono Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.10 | 56.75 | 49.80 | 50.50 | 50.50 | -4.90% | 109,200 |
| Mar 25, 2026 | 56.72 | 56.80 | 52.15 | 53.10 | 53.10 | -6.84% | 135,600 |
| Mar 24, 2026 | 59.00 | 59.00 | 53.50 | 57.00 | 57.00 | 5.36% | 122,400 |
| Mar 23, 2026 | 55.89 | 55.89 | 52.70 | 54.10 | 54.10 | -5.09% | 54,000 |
| Mar 20, 2026 | 57.00 | 58.00 | 55.56 | 57.00 | 57.00 | 3.64% | 39,600 |
| Mar 19, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | 7.17% | 9,600 |
| Mar 18, 2026 | 55.00 | 56.80 | 51.32 | 51.32 | 51.32 | -10.59% | 24,000 |
| Mar 17, 2026 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | 4.65% | 6,000 |
| Mar 16, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - | 7,200 |
| Mar 13, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.09% | 6,000 |
| Mar 12, 2026 | 56.00 | 57.50 | 54.00 | 54.90 | 54.90 | -2.40% | 28,800 |
| Mar 11, 2026 | 54.50 | 56.50 | 52.02 | 56.25 | 56.25 | 3.21% | 7,200 |
| Mar 10, 2026 | 57.00 | 58.00 | 54.50 | 54.50 | 54.50 | -2.68% | 6,000 |
| Mar 9, 2026 | 50.40 | 56.00 | 50.40 | 56.00 | 56.00 | -5.08% | 9,600 |
| Mar 6, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | - | 6,000 |
| Mar 4, 2026 | 51.10 | 59.00 | 51.10 | 59.00 | 59.00 | -1.67% | 3,600 |
| Feb 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,200 |
| Feb 26, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 2,400 |
| Feb 24, 2026 | 58.00 | 61.00 | 57.00 | 60.00 | 60.00 | 2.92% | 14,400 |
| Feb 23, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | 2,400 |
| Feb 20, 2026 | 59.00 | 59.00 | 58.00 | 58.30 | 58.30 | 2.26% | 13,200 |
| Feb 19, 2026 | 54.00 | 57.01 | 54.00 | 57.01 | 57.01 | -4.82% | 2,400 |
| Feb 18, 2026 | 62.00 | 62.00 | 59.90 | 59.90 | 59.90 | -0.08% | 7,200 |
| Feb 17, 2026 | 54.99 | 59.95 | 54.99 | 59.95 | 59.95 | 12.06% | 7,200 |
| Feb 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | 1,200 |
| Feb 13, 2026 | 53.01 | 55.00 | 53.01 | 55.00 | 55.00 | -0.72% | 2,400 |
| Feb 12, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -2.81% | 1,200 |
| Feb 11, 2026 | 56.90 | 57.00 | 54.21 | 57.00 | 57.00 | - | 14,400 |
| Feb 10, 2026 | 56.00 | 57.00 | 55.01 | 57.00 | 57.00 | -1.72% | 8,400 |
| Feb 9, 2026 | 60.00 | 60.00 | 55.00 | 58.00 | 58.00 | -3.33% | 15,600 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | 1,200 |
| Feb 5, 2026 | 58.10 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 6,000 |
| Feb 4, 2026 | 60.00 | 62.00 | 59.00 | 59.00 | 59.00 | 1.71% | 13,200 |
| Feb 3, 2026 | 63.24 | 63.24 | 58.01 | 58.01 | 58.01 | -6.44% | 8,400 |
| Feb 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 1,200 |
| Feb 1, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 2,400 |
| Jan 30, 2026 | 59.75 | 60.00 | 59.75 | 60.00 | 60.00 | -0.05% | 2,400 |
| Jan 29, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -1.99% | 2,400 |
| Jan 28, 2026 | 54.60 | 61.30 | 54.11 | 61.25 | 61.25 | -0.89% | 8,400 |
| Jan 27, 2026 | 61.75 | 61.80 | 61.75 | 61.80 | 61.80 | 1.31% | 2,400 |
| Jan 23, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 3,600 |
| Jan 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | 1,200 |
| Jan 20, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | -0.50% | 14,400 |
| Jan 19, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -4.29% | 1,200 |
| Jan 16, 2026 | 60.55 | 63.00 | 60.55 | 63.00 | 63.00 | - | 2,400 |
| Jan 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,200 |
| Jan 13, 2026 | 63.90 | 63.90 | 63.00 | 63.00 | 63.00 | -1.56% | 3,600 |
| Jan 12, 2026 | 64.25 | 64.25 | 64.00 | 64.00 | 64.00 | -1.54% | 3,600 |
| Jan 8, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -6.74% | 3,600 |
| Jan 6, 2026 | 69.90 | 69.90 | 66.90 | 69.70 | 69.70 | -0.43% | 22,800 |