Rudrabhishek Enterprises Limited (NSE:REPL)
India · Delayed Price · Currency is INR 73.00
+1.58 (2.21%)
May 22, 2026, 3:29 PM IST
Rudrabhishek Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 71.42 | 74.40 | 70.72 | 72.93 | 72.93 | 2.11% | 5,722 |
| May 21, 2026 | 70.21 | 72.90 | 70.21 | 71.42 | 71.42 | 0.11% | 2,565 |
| May 20, 2026 | 69.25 | 72.18 | 69.25 | 71.34 | 71.34 | 1.78% | 3,929 |
| May 19, 2026 | 73.39 | 73.39 | 70.00 | 70.09 | 70.09 | 0.21% | 734 |
| May 18, 2026 | 71.25 | 71.25 | 68.95 | 69.94 | 69.94 | -3.62% | 4,481 |
| May 15, 2026 | 71.55 | 77.29 | 71.55 | 72.57 | 72.57 | -3.24% | 3,361 |
| May 14, 2026 | 76.59 | 76.98 | 74.00 | 75.00 | 75.00 | -0.12% | 1,871 |
| May 13, 2026 | 79.59 | 79.59 | 74.50 | 75.09 | 75.09 | -1.02% | 1,327 |
| May 12, 2026 | 75.75 | 77.50 | 74.50 | 75.86 | 75.86 | 0.15% | 1,852 |
| May 11, 2026 | 77.04 | 79.69 | 75.01 | 75.75 | 75.75 | -1.67% | 3,569 |
| May 8, 2026 | 76.80 | 80.00 | 76.50 | 77.04 | 77.04 | -1.86% | 5,561 |
| May 7, 2026 | 78.61 | 80.00 | 78.00 | 78.50 | 78.50 | -0.14% | 2,757 |
| May 6, 2026 | 77.50 | 79.99 | 77.50 | 78.61 | 78.61 | -0.38% | 2,962 |
| May 5, 2026 | 79.99 | 79.99 | 77.32 | 78.91 | 78.91 | -1.35% | 1,198 |
| May 4, 2026 | 82.17 | 82.17 | 77.70 | 79.99 | 79.99 | -2.18% | 3,856 |
| Apr 30, 2026 | 79.00 | 82.58 | 75.12 | 81.77 | 81.77 | 3.85% | 5,323 |
| Apr 29, 2026 | 80.05 | 82.44 | 77.52 | 78.74 | 78.74 | -1.64% | 8,679 |
| Apr 28, 2026 | 80.96 | 81.00 | 80.05 | 80.05 | 80.05 | -1.12% | 2,232 |
| Apr 27, 2026 | 76.95 | 82.99 | 76.95 | 80.96 | 80.96 | 1.15% | 6,753 |
| Apr 24, 2026 | 80.97 | 84.89 | 80.00 | 80.04 | 80.04 | -1.15% | 3,634 |
| Apr 23, 2026 | 83.72 | 83.72 | 80.53 | 80.97 | 80.97 | -3.28% | 3,022 |
| Apr 22, 2026 | 76.60 | 84.00 | 76.60 | 83.72 | 83.72 | 4.38% | 4,757 |
| Apr 21, 2026 | 76.10 | 83.79 | 76.10 | 80.21 | 80.21 | 0.51% | 6,711 |
| Apr 20, 2026 | 79.65 | 82.69 | 78.78 | 79.80 | 79.80 | -3.76% | 3,446 |
| Apr 17, 2026 | 81.51 | 83.98 | 81.50 | 82.92 | 82.92 | -0.18% | 3,435 |
| Apr 16, 2026 | 91.00 | 91.00 | 82.00 | 83.07 | 83.07 | -2.06% | 29,071 |
| Apr 15, 2026 | 86.30 | 89.27 | 82.85 | 84.82 | 84.82 | 0.60% | 23,376 |
| Apr 13, 2026 | 86.00 | 86.00 | 82.39 | 84.31 | 84.31 | -1.28% | 5,437 |
| Apr 10, 2026 | 83.80 | 86.39 | 82.26 | 85.40 | 85.40 | 4.07% | 17,291 |
| Apr 9, 2026 | 90.00 | 90.00 | 80.75 | 82.06 | 82.06 | -5.52% | 27,019 |
| Apr 8, 2026 | 86.20 | 88.02 | 83.01 | 86.85 | 86.85 | 7.43% | 22,557 |
| Apr 7, 2026 | 78.20 | 82.26 | 75.37 | 80.84 | 80.84 | 3.18% | 38,909 |
| Apr 6, 2026 | 76.87 | 78.80 | 73.20 | 78.35 | 78.35 | 2.43% | 14,320 |
| Apr 2, 2026 | 68.69 | 76.94 | 66.43 | 76.49 | 76.49 | 10.38% | 19,511 |
| Apr 1, 2026 | 64.90 | 72.90 | 64.89 | 69.30 | 69.30 | 13.01% | 26,191 |
| Mar 30, 2026 | 63.80 | 63.80 | 61.00 | 61.32 | 61.32 | 0.94% | 36,885 |
| Mar 27, 2026 | 65.00 | 66.29 | 60.00 | 60.75 | 60.75 | -8.05% | 355,030 |
| Mar 25, 2026 | 67.00 | 67.00 | 65.01 | 66.07 | 66.07 | 3.92% | 48,658 |
| Mar 24, 2026 | 64.00 | 69.50 | 62.99 | 63.58 | 63.58 | 0.76% | 37,154 |
| Mar 23, 2026 | 69.86 | 69.86 | 62.00 | 63.10 | 63.10 | -10.42% | 58,676 |
| Mar 20, 2026 | 71.01 | 74.12 | 70.03 | 70.44 | 70.44 | -0.93% | 5,651 |
| Mar 19, 2026 | 74.00 | 74.00 | 69.80 | 71.10 | 71.10 | -2.24% | 18,049 |
| Mar 18, 2026 | 75.61 | 77.80 | 72.02 | 72.73 | 72.73 | -3.81% | 33,301 |
| Mar 17, 2026 | 67.01 | 79.39 | 65.01 | 75.61 | 75.61 | 14.28% | 390,369 |
| Mar 16, 2026 | 70.00 | 71.40 | 64.70 | 66.16 | 66.16 | -5.82% | 41,364 |
| Mar 13, 2026 | 73.64 | 73.65 | 70.02 | 70.25 | 70.25 | -4.81% | 17,000 |
| Mar 12, 2026 | 73.35 | 75.96 | 73.35 | 73.80 | 73.80 | -2.26% | 11,132 |
| Mar 11, 2026 | 78.62 | 79.80 | 73.11 | 75.51 | 75.51 | -2.71% | 27,734 |
| Mar 10, 2026 | 80.00 | 80.00 | 75.45 | 77.61 | 77.61 | 3.08% | 16,865 |
| Mar 9, 2026 | 85.99 | 86.49 | 75.04 | 75.29 | 75.29 | -8.31% | 36,919 |