Repono Limited (BOM:544463)
India · Delayed Price · Currency is INR 78.00
-1.83 (-2.29%)
At close: Oct 1, 2026
Repono Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 82.35 | 83.00 | 78.00 | 78.00 | 78.00 | -2.29% | 39,600 |
| Sep 30, 2026 | 78.00 | 80.00 | 77.95 | 79.83 | 79.83 | 4.90% | 24,000 |
| Sep 29, 2026 | 76.00 | 78.49 | 76.00 | 76.10 | 76.10 | 0.40% | 20,400 |
| Sep 28, 2026 | 68.95 | 75.80 | 68.50 | 75.80 | 75.80 | 10.00% | 57,600 |
| Sep 25, 2026 | 68.86 | 70.00 | 67.50 | 68.91 | 68.91 | -1.40% | 28,800 |
| Sep 24, 2026 | 67.11 | 69.89 | 67.11 | 69.89 | 69.89 | -0.37% | 31,200 |
| Sep 23, 2026 | 72.00 | 72.50 | 68.55 | 70.15 | 70.15 | -2.77% | 70,800 |
| Sep 22, 2026 | 71.52 | 74.10 | 71.00 | 72.15 | 72.15 | -2.63% | 16,800 |
| Sep 21, 2026 | 75.00 | 75.00 | 74.10 | 74.10 | 74.10 | -5.00% | 31,200 |
| Sep 18, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 4.00% | 14,400 |
| Sep 17, 2026 | 75.00 | 76.00 | 72.50 | 75.00 | 75.00 | -0.70% | 16,800 |
| Sep 16, 2026 | 75.30 | 77.50 | 75.00 | 75.53 | 75.53 | 0.19% | 14,400 |
| Sep 15, 2026 | 75.01 | 76.49 | 75.01 | 75.39 | 75.39 | -4.45% | 13,200 |
| Sep 11, 2026 | 75.60 | 78.90 | 75.14 | 78.90 | 78.90 | -0.10% | 16,800 |
| Sep 10, 2026 | 78.00 | 78.98 | 78.00 | 78.98 | 78.98 | 1.26% | 3,600 |
| Sep 9, 2026 | 75.21 | 79.00 | 75.01 | 78.00 | 78.00 | -0.64% | 13,200 |
| Sep 8, 2026 | 75.01 | 79.00 | 75.01 | 78.50 | 78.50 | 0.20% | 25,200 |
| Sep 7, 2026 | 82.45 | 82.45 | 78.33 | 78.34 | 78.34 | -4.98% | 27,600 |
| Sep 4, 2026 | 82.50 | 82.50 | 80.00 | 82.45 | 82.45 | -0.06% | 31,200 |
| Sep 3, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.22% | 1,200 |
| Sep 2, 2026 | 81.15 | 83.00 | 80.01 | 82.68 | 82.68 | 3.35% | 13,200 |
| Sep 1, 2026 | 80.00 | 82.50 | 80.00 | 80.00 | 80.00 | -0.53% | 9,600 |
| Aug 31, 2026 | 80.40 | 83.95 | 80.20 | 80.43 | 80.43 | -3.68% | 10,800 |
| Aug 28, 2026 | 83.39 | 84.00 | 79.50 | 83.50 | 83.50 | 0.13% | 39,600 |
| Aug 27, 2026 | 86.20 | 86.25 | 83.00 | 83.39 | 83.39 | -3.48% | 16,800 |
| Aug 26, 2026 | 85.26 | 86.40 | 83.02 | 86.40 | 86.40 | -0.69% | 19,200 |
| Aug 25, 2026 | 88.95 | 89.00 | 87.00 | 87.00 | 87.00 | 1.16% | 10,800 |
| Aug 24, 2026 | 83.00 | 86.00 | 80.10 | 86.00 | 86.00 | 3.61% | 19,200 |
| 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 |