Rudrabhishek Enterprises Limited (NSE:REPL)
India · Delayed Price · Currency is INR 166.26
-0.98 (-0.59%)
Aug 26, 2025, 3:29 PM IST
Rudrabhishek Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 168.19 | 168.19 | 165.10 | 167.14 | 167.14 | -0.06% | 3,870 |
| Aug 25, 2025 | 162.11 | 171.90 | 162.11 | 167.24 | 167.24 | 2.46% | 20,544 |
| Aug 22, 2025 | 168.20 | 170.64 | 162.00 | 163.22 | 163.22 | -3.76% | 15,326 |
| Aug 21, 2025 | 170.15 | 171.35 | 167.17 | 169.60 | 169.60 | -0.59% | 17,663 |
| Aug 20, 2025 | 158.00 | 182.80 | 156.83 | 170.60 | 170.60 | 8.80% | 72,658 |
| Aug 19, 2025 | 156.54 | 159.75 | 156.00 | 156.80 | 156.80 | 0.17% | 8,155 |
| Aug 18, 2025 | 165.33 | 166.50 | 155.10 | 156.54 | 156.54 | -1.03% | 34,514 |
| Aug 14, 2025 | 164.85 | 164.85 | 156.85 | 158.17 | 158.17 | -2.20% | 7,215 |
| Aug 13, 2025 | 161.80 | 162.25 | 157.00 | 161.72 | 161.72 | 2.65% | 4,246 |
| Aug 12, 2025 | 162.70 | 162.70 | 155.00 | 157.54 | 157.54 | -0.90% | 26,477 |
| Aug 11, 2025 | 161.01 | 162.48 | 158.01 | 158.97 | 158.97 | -0.65% | 5,915 |
| Aug 8, 2025 | 166.81 | 168.29 | 158.99 | 160.01 | 160.01 | -2.37% | 19,288 |
| Aug 7, 2025 | 169.59 | 172.00 | 162.00 | 163.89 | 163.89 | -2.40% | 13,072 |
| Aug 6, 2025 | 169.65 | 170.79 | 166.35 | 167.92 | 167.92 | -0.44% | 4,795 |
| Aug 5, 2025 | 176.00 | 176.00 | 167.11 | 168.66 | 168.66 | 0.21% | 6,754 |
| Aug 4, 2025 | 167.55 | 171.55 | 167.55 | 168.30 | 168.30 | -0.12% | 3,726 |
| Aug 1, 2025 | 173.64 | 177.95 | 167.60 | 168.51 | 168.51 | -1.94% | 8,367 |
| Jul 31, 2025 | 169.00 | 176.80 | 168.10 | 171.85 | 171.85 | 1.23% | 9,989 |
| Jul 30, 2025 | 173.99 | 173.99 | 169.20 | 169.77 | 169.77 | -0.47% | 5,189 |
| Jul 29, 2025 | 173.25 | 174.02 | 169.22 | 170.58 | 170.58 | -1.60% | 9,737 |
| Jul 28, 2025 | 178.24 | 179.02 | 172.82 | 173.36 | 173.36 | -2.05% | 5,878 |
| Jul 25, 2025 | 181.15 | 181.32 | 175.50 | 176.99 | 176.99 | -1.56% | 10,142 |
| Jul 24, 2025 | 181.90 | 184.80 | 178.17 | 179.80 | 179.80 | 0.22% | 26,757 |
| Jul 23, 2025 | 178.00 | 181.99 | 178.00 | 179.41 | 179.41 | 0.83% | 12,414 |
| Jul 22, 2025 | 171.41 | 181.00 | 169.20 | 177.93 | 177.93 | 4.81% | 42,316 |
| Jul 21, 2025 | 169.04 | 172.08 | 168.61 | 169.77 | 169.77 | 0.43% | 7,423 |
| Jul 18, 2025 | 174.26 | 174.26 | 168.30 | 169.04 | 169.04 | -0.69% | 7,951 |
| Jul 17, 2025 | 170.31 | 172.87 | 169.00 | 170.22 | 170.22 | 0.25% | 7,210 |
| Jul 16, 2025 | 172.45 | 172.77 | 168.61 | 169.80 | 169.80 | -1.02% | 7,187 |
| Jul 15, 2025 | 170.00 | 173.98 | 169.22 | 171.55 | 171.55 | 0.68% | 9,248 |
| Jul 14, 2025 | 175.00 | 175.50 | 168.01 | 170.39 | 170.39 | -1.16% | 8,894 |
| Jul 11, 2025 | 175.79 | 175.79 | 170.02 | 172.39 | 172.39 | -0.67% | 5,391 |
| Jul 10, 2025 | 176.79 | 176.79 | 172.01 | 173.56 | 173.56 | 0.63% | 4,662 |
| Jul 9, 2025 | 172.98 | 174.90 | 168.65 | 172.48 | 172.48 | 1.79% | 8,811 |
| Jul 8, 2025 | 176.00 | 176.00 | 168.65 | 169.44 | 169.44 | -1.98% | 19,285 |
| Jul 7, 2025 | 175.01 | 179.65 | 171.25 | 172.86 | 172.86 | -1.24% | 12,417 |
| Jul 4, 2025 | 180.76 | 180.76 | 174.55 | 175.03 | 175.03 | -3.04% | 22,423 |
| Jul 3, 2025 | 180.87 | 181.77 | 178.24 | 180.52 | 180.52 | 0.39% | 4,600 |
| Jul 2, 2025 | 179.31 | 182.19 | 177.00 | 179.81 | 179.81 | 0.27% | 7,257 |
| Jul 1, 2025 | 180.15 | 181.66 | 176.07 | 179.32 | 179.32 | 0.31% | 7,579 |
| Jun 30, 2025 | 183.66 | 183.98 | 177.01 | 178.77 | 178.77 | -1.22% | 10,418 |
| Jun 27, 2025 | 181.85 | 181.85 | 180.20 | 180.97 | 180.97 | 1.34% | 3,953 |
| Jun 26, 2025 | 181.68 | 185.01 | 177.21 | 178.58 | 178.58 | -1.09% | 15,438 |
| Jun 25, 2025 | 181.10 | 182.68 | 179.50 | 180.54 | 180.54 | 0.23% | 8,310 |
| Jun 24, 2025 | 180.07 | 184.38 | 178.21 | 180.12 | 180.12 | 0.03% | 4,786 |
| Jun 23, 2025 | 177.97 | 182.69 | 176.11 | 180.07 | 180.07 | 1.18% | 6,051 |
| Jun 20, 2025 | 178.41 | 182.00 | 176.49 | 177.97 | 177.97 | 0.51% | 8,338 |
| Jun 19, 2025 | 185.50 | 185.50 | 175.90 | 177.07 | 177.07 | -2.16% | 14,651 |
| Jun 18, 2025 | 182.33 | 186.34 | 180.00 | 180.98 | 180.98 | -0.54% | 8,297 |
| Jun 17, 2025 | 182.64 | 191.34 | 181.00 | 181.97 | 181.97 | -0.37% | 6,261 |