Rudrabhishek Enterprises Limited (NSE:REPL)
India · Delayed Price · Currency is INR 55.30
-1.53 (-2.69%)
Oct 7, 2026, 3:29 PM IST
Rudrabhishek Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 57.01 | 57.01 | 54.05 | 55.30 | 55.30 | -2.69% | 5,726 |
| Oct 6, 2026 | 58.95 | 58.95 | 55.00 | 56.83 | 56.83 | 1.05% | 1,257 |
| Oct 5, 2026 | 58.06 | 59.99 | 55.00 | 56.24 | 56.24 | -3.02% | 3,152 |
| Oct 1, 2026 | 59.00 | 59.85 | 57.99 | 57.99 | 57.99 | -2.29% | 1,515 |
| Sep 30, 2026 | 64.13 | 64.13 | 59.00 | 59.35 | 59.35 | -2.93% | 5,329 |
| Sep 29, 2026 | 61.00 | 61.19 | 60.00 | 61.14 | 61.14 | -0.10% | 715 |
| Sep 28, 2026 | 60.90 | 61.80 | 60.60 | 61.20 | 61.20 | -0.47% | 895 |
| Sep 25, 2026 | 64.05 | 64.05 | 60.11 | 61.49 | 61.49 | 1.44% | 3,682 |
| Sep 24, 2026 | 57.70 | 64.05 | 57.00 | 60.62 | 60.62 | 4.10% | 4,259 |
| Sep 23, 2026 | 57.10 | 59.20 | 57.10 | 58.23 | 58.23 | 0.97% | 1,861 |
| Sep 22, 2026 | 59.50 | 59.50 | 56.00 | 57.67 | 57.67 | -2.67% | 3,370 |
| Sep 21, 2026 | 61.00 | 61.00 | 57.36 | 59.25 | 59.25 | 1.94% | 2,410 |
| Sep 18, 2026 | 60.33 | 60.33 | 57.00 | 58.12 | 58.12 | 1.13% | 3,161 |
| Sep 17, 2026 | 57.61 | 58.64 | 56.00 | 57.47 | 57.47 | -0.24% | 2,774 |
| Sep 16, 2026 | 59.35 | 59.97 | 56.55 | 57.61 | 57.61 | -3.19% | 7,269 |
| Sep 15, 2026 | 61.99 | 61.99 | 57.95 | 59.51 | 59.51 | -2.44% | 9,716 |
| Sep 11, 2026 | 60.87 | 61.64 | 60.06 | 61.00 | 61.00 | 0.21% | 1,787 |
| Sep 10, 2026 | 60.10 | 62.00 | 59.00 | 60.87 | 60.87 | 1.28% | 9,560 |
| Sep 9, 2026 | 61.00 | 62.50 | 60.10 | 60.10 | 60.10 | -1.48% | 2,275 |
| Sep 8, 2026 | 60.99 | 62.45 | 60.10 | 61.00 | 61.00 | 0.02% | 4,142 |
| Sep 7, 2026 | 62.00 | 63.13 | 60.43 | 60.99 | 60.99 | -3.48% | 22,087 |
| 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 |