Repono Limited (BOM:544463)
India · Delayed Price · Currency is INR 83.00
+1.90 (2.34%)
At close: Aug 21, 2026
Repono Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 81.10 | 83.00 | 81.10 | 83.00 | 83.00 | 2.34% | 22,800 |
| Aug 20, 2026 | 88.95 | 89.46 | 80.94 | 81.10 | 81.10 | -4.81% | 67,200 |
| Aug 19, 2026 | 83.00 | 87.20 | 82.00 | 85.20 | 85.20 | 2.20% | 21,600 |
| Aug 18, 2026 | 80.50 | 83.37 | 80.50 | 83.37 | 83.37 | 5.00% | 8,400 |
| Aug 17, 2026 | 80.05 | 81.00 | 79.40 | 79.40 | 79.40 | -4.34% | 6,000 |
| Aug 14, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | -0.60% | 3,600 |
| Aug 13, 2026 | 84.50 | 84.50 | 80.52 | 83.50 | 83.50 | -1.47% | 16,800 |
| Aug 12, 2026 | 85.00 | 88.00 | 84.50 | 84.75 | 84.75 | 0.89% | 42,000 |
| Aug 11, 2026 | 82.00 | 84.45 | 82.00 | 84.00 | 84.00 | 4.44% | 37,200 |
| Aug 10, 2026 | 80.25 | 80.43 | 79.00 | 80.43 | 80.43 | 5.00% | 37,200 |
| Aug 7, 2026 | 75.00 | 76.69 | 75.00 | 76.60 | 76.60 | 3.43% | 4,800 |
| Aug 6, 2026 | 76.89 | 76.89 | 74.06 | 74.06 | 74.06 | -1.25% | 6,000 |
| Aug 5, 2026 | 76.01 | 77.00 | 73.25 | 75.00 | 75.00 | -2.60% | 30,000 |
| Aug 4, 2026 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.29% | 13,200 |
| Aug 3, 2026 | 79.90 | 80.00 | 76.01 | 76.02 | 76.02 | -0.82% | 16,800 |
| Jul 31, 2026 | 73.00 | 76.65 | 73.00 | 76.65 | 76.65 | 5.00% | 24,000 |
| Jul 30, 2026 | 75.15 | 75.43 | 71.66 | 73.00 | 73.00 | -3.22% | 20,400 |
| Jul 29, 2026 | 77.00 | 77.38 | 75.15 | 75.43 | 75.43 | -2.68% | 18,000 |
| Jul 28, 2026 | 75.00 | 78.87 | 72.00 | 77.51 | 77.51 | 3.18% | 28,800 |
| Jul 27, 2026 | 75.05 | 75.60 | 72.00 | 75.12 | 75.12 | 0.03% | 15,600 |
| Jul 24, 2026 | 76.40 | 77.00 | 74.10 | 75.10 | 75.10 | -3.72% | 20,400 |
| Jul 23, 2026 | 76.11 | 79.00 | 76.00 | 78.00 | 78.00 | -1.66% | 12,000 |
| Jul 22, 2026 | 79.60 | 79.93 | 78.00 | 79.32 | 79.32 | -0.76% | 13,200 |
| Jul 21, 2026 | 83.00 | 83.00 | 78.85 | 79.93 | 79.93 | -3.70% | 37,200 |
| Jul 20, 2026 | 77.25 | 83.00 | 77.25 | 83.00 | 83.00 | 2.47% | 9,600 |
| Jul 17, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | -1.28% | 12,000 |
| Jul 16, 2026 | 84.00 | 84.00 | 81.00 | 82.05 | 82.05 | -2.76% | 45,600 |
| Jul 15, 2026 | 87.70 | 87.99 | 83.50 | 84.38 | 84.38 | -3.79% | 26,400 |
| Jul 14, 2026 | 84.00 | 87.90 | 84.00 | 87.70 | 87.70 | 3.64% | 22,800 |
| Jul 13, 2026 | 84.00 | 87.80 | 84.00 | 84.62 | 84.62 | 0.74% | 28,800 |
| Jul 10, 2026 | 83.26 | 84.00 | 83.00 | 84.00 | 84.00 | -0.27% | 7,200 |
| Jul 9, 2026 | 84.50 | 88.00 | 84.12 | 84.23 | 84.23 | -0.46% | 20,400 |
| Jul 8, 2026 | 83.00 | 87.00 | 82.08 | 84.62 | 84.62 | -2.06% | 28,800 |
| Jul 7, 2026 | 85.75 | 87.40 | 85.41 | 86.40 | 86.40 | -3.89% | 27,600 |
| Jul 6, 2026 | 88.01 | 90.00 | 86.78 | 89.90 | 89.90 | -1.58% | 43,200 |
| Jul 3, 2026 | 92.90 | 92.90 | 88.00 | 91.34 | 91.34 | 2.06% | 32,400 |
| Jul 2, 2026 | 87.11 | 94.00 | 87.11 | 89.50 | 89.50 | -2.35% | 19,200 |
| Jul 1, 2026 | 99.84 | 99.84 | 91.64 | 91.65 | 91.65 | -4.99% | 40,800 |
| Jun 30, 2026 | 92.32 | 96.46 | 92.00 | 96.46 | 96.46 | 5.00% | 82,800 |
| Jun 29, 2026 | 83.50 | 92.20 | 83.43 | 91.87 | 91.87 | 4.61% | 104,400 |
| Jun 25, 2026 | 87.83 | 89.00 | 87.82 | 87.82 | 87.82 | -5.00% | 55,200 |
| Jun 24, 2026 | 92.50 | 95.00 | 92.44 | 92.44 | 92.44 | -4.99% | 55,200 |
| Jun 23, 2026 | 101.70 | 104.50 | 96.60 | 97.30 | 97.30 | -4.31% | 62,400 |
| Jun 22, 2026 | 99.00 | 107.00 | 99.00 | 101.68 | 101.68 | 3.20% | 249,600 |
| Jun 19, 2026 | 88.80 | 100.00 | 85.42 | 98.53 | 98.53 | 17.99% | 499,200 |
| 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 |