Repono Limited (BOM:544463)
India · Delayed Price · Currency is INR 98.53
+15.02 (17.99%)
At close: Jun 19, 2026
Repono Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 79.95 | 86.50 | 77.15 | 83.51 | 83.51 | 15.78% | 472,800 |
| Jun 17, 2026 | 72.13 | 72.13 | 70.00 | 72.13 | 72.13 | 20.00% | 391,200 |
| Jun 16, 2026 | 60.50 | 60.98 | 59.00 | 60.11 | 60.11 | -1.70% | 57,600 |
| Jun 15, 2026 | 63.01 | 63.01 | 60.10 | 61.15 | 61.15 | -2.91% | 75,600 |
| Jun 12, 2026 | 63.00 | 63.98 | 60.00 | 62.98 | 62.98 | 4.53% | 32,400 |
| Jun 11, 2026 | 60.05 | 61.69 | 60.00 | 60.25 | 60.25 | -2.82% | 43,200 |
| Jun 10, 2026 | 63.00 | 64.00 | 61.51 | 62.00 | 62.00 | -3.88% | 43,200 |
| Jun 9, 2026 | 61.36 | 65.00 | 61.36 | 64.50 | 64.50 | 5.20% | 25,200 |
| Jun 8, 2026 | 69.90 | 70.50 | 60.30 | 61.31 | 61.31 | -12.29% | 91,200 |
| Jun 5, 2026 | 74.00 | 75.00 | 69.26 | 69.90 | 69.90 | -6.02% | 25,200 |
| Jun 4, 2026 | 75.10 | 76.99 | 73.22 | 74.38 | 74.38 | -0.96% | 54,000 |
| Jun 3, 2026 | 75.00 | 80.00 | 72.43 | 75.10 | 75.10 | -4.01% | 100,800 |
| Jun 2, 2026 | 78.45 | 83.60 | 77.00 | 78.24 | 78.24 | 8.67% | 418,800 |
| Jun 1, 2026 | 72.00 | 72.00 | 69.30 | 72.00 | 72.00 | 20.00% | 286,800 |
| May 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 3,600 |
| May 27, 2026 | 60.00 | 60.00 | 59.90 | 60.00 | 60.00 | -2.12% | 3,600 |
| May 26, 2026 | 60.00 | 61.30 | 59.00 | 61.30 | 61.30 | 5.60% | 6,000 |
| May 25, 2026 | 64.00 | 64.00 | 57.65 | 58.05 | 58.05 | -10.46% | 38,400 |
| May 22, 2026 | 62.00 | 65.00 | 62.00 | 64.83 | 64.83 | 4.56% | 46,800 |
| May 21, 2026 | 62.00 | 62.10 | 60.00 | 62.00 | 62.00 | 3.32% | 76,800 |
| May 20, 2026 | 60.00 | 60.01 | 57.05 | 60.01 | 60.01 | -3.21% | 37,200 |
| May 19, 2026 | 62.00 | 63.00 | 61.95 | 62.00 | 62.00 | 6.71% | 14,400 |
| May 18, 2026 | 65.88 | 65.88 | 58.00 | 58.10 | 58.10 | -3.17% | 7,200 |
| May 15, 2026 | 60.00 | 66.30 | 60.00 | 60.00 | 60.00 | -3.23% | 18,000 |
| May 14, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 6,000 |
| May 13, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 6,000 |
| May 12, 2026 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 3.28% | 22,800 |
| May 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.56% | 9,600 |
| May 8, 2026 | 62.00 | 64.00 | 61.00 | 63.25 | 63.25 | -0.57% | 28,800 |
| May 7, 2026 | 59.61 | 64.00 | 59.61 | 63.61 | 63.61 | 2.18% | 28,800 |
| May 6, 2026 | 62.00 | 63.31 | 61.05 | 62.25 | 62.25 | 3.32% | 34,800 |
| May 5, 2026 | 60.89 | 63.00 | 56.01 | 60.25 | 60.25 | 12.57% | 26,400 |
| May 4, 2026 | 53.50 | 53.52 | 53.50 | 53.52 | 53.52 | 1.85% | 2,400 |
| Apr 30, 2026 | 56.50 | 56.50 | 52.55 | 52.55 | 52.55 | -4.28% | 12,000 |
| Apr 29, 2026 | 55.35 | 55.35 | 54.90 | 54.90 | 54.90 | - | 3,600 |
| Apr 28, 2026 | 55.00 | 55.35 | 54.90 | 54.90 | 54.90 | -2.83% | 8,400 |
| Apr 27, 2026 | 57.00 | 57.00 | 56.00 | 56.50 | 56.50 | -0.88% | 3,600 |
| Apr 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.33% | 7,200 |
| Apr 23, 2026 | 59.00 | 59.00 | 55.00 | 56.25 | 56.25 | -3.10% | 32,400 |
| Apr 22, 2026 | 57.00 | 59.15 | 57.00 | 58.05 | 58.05 | -4.68% | 20,400 |
| Apr 21, 2026 | 55.10 | 60.90 | 55.10 | 60.90 | 60.90 | 5.00% | 7,200 |
| Apr 20, 2026 | 58.60 | 60.00 | 57.00 | 58.00 | 58.00 | -2.11% | 9,600 |
| Apr 17, 2026 | 59.09 | 59.25 | 58.55 | 59.25 | 59.25 | 0.41% | 10,800 |
| Apr 16, 2026 | 61.13 | 61.13 | 59.01 | 59.01 | 59.01 | -3.47% | 3,600 |
| Apr 15, 2026 | 64.08 | 64.08 | 58.00 | 61.13 | 61.13 | -4.60% | 31,200 |
| Apr 13, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - | 3,600 |
| Apr 10, 2026 | 62.50 | 65.00 | 62.50 | 64.08 | 64.08 | 6.80% | 9,600 |
| Apr 9, 2026 | 64.47 | 64.47 | 57.00 | 60.00 | 60.00 | -6.93% | 12,000 |
| Apr 8, 2026 | 64.39 | 65.00 | 64.00 | 64.47 | 64.47 | 18.08% | 21,600 |
| Apr 6, 2026 | 58.00 | 58.00 | 54.60 | 54.60 | 54.60 | 5.00% | 57,600 |