Repono Limited (BOM:544463)
India · Delayed Price · Currency is INR 61.00
-2.25 (-3.56%)
At close: May 11, 2026
Repono Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 51.29 | 52.00 | 51.29 | 52.00 | 52.00 | 1.38% | 2,400 |
| Apr 1, 2026 | 48.30 | 51.29 | 48.30 | 51.29 | 51.29 | 13.27% | 20,400 |
| Mar 30, 2026 | 50.00 | 50.00 | 43.06 | 45.28 | 45.28 | -10.34% | 63,600 |
| 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 |