Rudrabhishek Enterprises Limited (NSE:REPL)
India · Delayed Price · Currency is INR 60.75
-2.44 (-3.86%)
Sep 7, 2026, 3:30 PM IST
Rudrabhishek Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 62.00 | 63.13 | 60.55 | 63.13 | - | -0.09% | 1,759 |
| Sep 4, 2026 | 62.75 | 68.00 | 62.75 | 63.19 | 63.19 | -4.20% | 8,034 |
| Sep 3, 2026 | 67.49 | 67.49 | 64.01 | 65.96 | 65.96 | 2.58% | 1,603 |
| Sep 2, 2026 | 64.99 | 67.99 | 62.65 | 64.30 | 64.30 | -1.06% | 1,691 |
| Sep 1, 2026 | 67.70 | 67.70 | 62.15 | 64.99 | 64.99 | 0.22% | 7,546 |
| Aug 31, 2026 | 62.86 | 65.90 | 61.15 | 64.85 | 64.85 | 3.15% | 2,161 |
| Aug 28, 2026 | 61.09 | 63.45 | 61.05 | 62.87 | 62.87 | 0.69% | 1,634 |
| Aug 27, 2026 | 63.93 | 63.93 | 60.51 | 62.44 | 62.44 | -1.36% | 435 |
| Aug 26, 2026 | 62.50 | 64.95 | 62.50 | 63.30 | 63.30 | -0.08% | 862 |
| Aug 25, 2026 | 61.47 | 65.00 | 61.47 | 63.35 | 63.35 | -0.25% | 1,790 |
| Aug 24, 2026 | 67.90 | 67.90 | 62.66 | 63.51 | 63.51 | -1.84% | 10,010 |
| Aug 21, 2026 | 65.50 | 65.50 | 63.00 | 64.70 | 64.70 | 2.41% | 7,664 |
| Aug 20, 2026 | 63.18 | 63.18 | 61.45 | 63.18 | 63.18 | 4.99% | 8,403 |
| Aug 19, 2026 | 64.83 | 64.83 | 59.40 | 60.18 | 60.18 | -2.54% | 9,086 |
| Aug 18, 2026 | 64.00 | 65.00 | 61.75 | 61.75 | 61.75 | -3.52% | 5,133 |
| Aug 17, 2026 | 64.00 | 64.00 | 63.04 | 64.00 | 64.00 | - | 1,574 |
| Aug 14, 2026 | 64.50 | 64.99 | 62.81 | 64.00 | 64.00 | -0.78% | 1,164 |
| Aug 13, 2026 | 64.09 | 65.96 | 64.09 | 64.50 | 64.50 | 0.67% | 2,591 |
| Aug 12, 2026 | 65.96 | 65.96 | 64.01 | 64.07 | 64.07 | -2.97% | 3,669 |
| Aug 11, 2026 | 65.10 | 66.99 | 65.00 | 66.03 | 66.03 | -1.57% | 3,598 |
| Aug 10, 2026 | 70.00 | 70.00 | 65.21 | 67.08 | 67.08 | -0.46% | 1,009 |
| Aug 7, 2026 | 64.50 | 68.22 | 63.56 | 67.39 | 67.39 | 3.71% | 4,626 |
| Aug 6, 2026 | 65.97 | 65.97 | 63.07 | 64.98 | 64.98 | 0.14% | 3,455 |
| Aug 5, 2026 | 65.00 | 65.24 | 64.01 | 64.89 | 64.89 | -1.67% | 991 |
| Aug 4, 2026 | 62.15 | 66.67 | 62.15 | 65.99 | 65.99 | 1.40% | 2,183 |
| Aug 3, 2026 | 63.00 | 66.69 | 63.00 | 65.08 | 65.08 | 1.77% | 2,281 |
| Jul 31, 2026 | 65.50 | 66.65 | 63.15 | 63.95 | 63.95 | -2.49% | 4,162 |
| Jul 30, 2026 | 62.00 | 66.70 | 62.00 | 65.58 | 65.58 | 1.22% | 3,706 |
| Jul 29, 2026 | 65.14 | 65.14 | 62.00 | 64.79 | 64.79 | 1.95% | 3,016 |
| Jul 28, 2026 | 63.59 | 65.99 | 62.32 | 63.55 | 63.55 | -0.06% | 2,823 |
| Jul 27, 2026 | 66.74 | 66.74 | 63.01 | 63.59 | 63.59 | -2.81% | 3,301 |
| Jul 24, 2026 | 65.82 | 66.79 | 63.55 | 65.43 | 65.43 | -0.68% | 1,658 |
| Jul 23, 2026 | 66.80 | 66.80 | 64.03 | 65.88 | 65.88 | 2.22% | 956 |
| Jul 22, 2026 | 67.20 | 67.20 | 64.01 | 64.45 | 64.45 | -0.17% | 1,607 |
| Jul 21, 2026 | 64.45 | 66.00 | 63.82 | 64.56 | 64.56 | -0.42% | 12,542 |
| Jul 20, 2026 | 65.01 | 66.01 | 64.02 | 64.83 | 64.83 | -2.28% | 21,914 |
| Jul 17, 2026 | 66.74 | 66.75 | 65.02 | 66.34 | 66.34 | 0.53% | 1,597 |
| Jul 16, 2026 | 64.70 | 66.85 | 64.70 | 65.99 | 65.99 | 1.68% | 2,217 |
| Jul 15, 2026 | 64.70 | 66.97 | 62.75 | 64.90 | 64.90 | -1.67% | 4,385 |
| Jul 14, 2026 | 66.80 | 66.80 | 63.66 | 66.00 | 66.00 | -0.69% | 1,193 |
| Jul 13, 2026 | 61.32 | 66.65 | 61.32 | 66.46 | 66.46 | 3.84% | 2,261 |
| Jul 10, 2026 | 67.46 | 67.46 | 64.00 | 64.00 | 64.00 | -2.25% | 4,478 |
| Jul 9, 2026 | 65.73 | 65.74 | 64.03 | 65.47 | 65.47 | 1.50% | 3,067 |
| Jul 8, 2026 | 64.02 | 66.74 | 64.02 | 64.50 | 64.50 | -3.97% | 4,532 |
| Jul 7, 2026 | 67.45 | 67.75 | 65.33 | 67.17 | 67.17 | 0.28% | 1,943 |
| Jul 6, 2026 | 67.34 | 67.34 | 63.00 | 66.98 | 66.98 | 3.80% | 7,573 |
| Jul 3, 2026 | 65.95 | 66.00 | 64.00 | 64.53 | 64.53 | -2.26% | 4,675 |
| Jul 2, 2026 | 65.50 | 66.30 | 64.50 | 66.02 | 66.02 | 0.66% | 6,407 |
| Jul 1, 2026 | 68.16 | 68.16 | 65.35 | 65.59 | 65.59 | -4.01% | 1,985 |
| Jun 30, 2026 | 65.17 | 68.90 | 64.01 | 68.33 | 68.33 | 2.49% | 5,153 |