Repro India Limited (NSE:REPRO)
India · Delayed Price · Currency is INR 465.50
-3.55 (-0.76%)
Dec 30, 2025, 3:29 PM IST
Repro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 462.00 | 468.95 | 461.95 | 465.50 | 465.50 | -0.76% | 7,857 |
| Dec 29, 2025 | 468.00 | 471.45 | 467.05 | 469.05 | 469.05 | -0.33% | 3,910 |
| Dec 26, 2025 | 471.10 | 474.45 | 467.10 | 470.60 | 470.60 | -0.01% | 4,228 |
| Dec 24, 2025 | 473.45 | 485.95 | 468.00 | 470.65 | 470.65 | -0.50% | 27,213 |
| Dec 23, 2025 | 472.95 | 481.45 | 470.05 | 473.00 | 473.00 | -0.57% | 27,059 |
| Dec 22, 2025 | 475.00 | 480.00 | 466.10 | 475.70 | 475.70 | 1.44% | 18,659 |
| Dec 19, 2025 | 466.80 | 470.65 | 464.20 | 468.95 | 468.95 | 1.18% | 12,500 |
| Dec 18, 2025 | 479.85 | 479.85 | 460.35 | 463.50 | 463.50 | -1.33% | 8,382 |
| Dec 17, 2025 | 458.00 | 505.00 | 458.00 | 469.75 | 469.75 | 2.35% | 116,081 |
| Dec 16, 2025 | 471.30 | 471.30 | 456.05 | 458.95 | 458.95 | -1.39% | 2,305 |
| Dec 15, 2025 | 466.70 | 474.80 | 462.10 | 465.40 | 465.40 | -0.18% | 6,692 |
| Dec 12, 2025 | 469.70 | 471.90 | 463.35 | 466.25 | 466.25 | -1.14% | 7,626 |
| Dec 11, 2025 | 471.00 | 478.00 | 467.10 | 471.65 | 471.65 | -1.10% | 6,838 |
| Dec 10, 2025 | 469.85 | 484.70 | 466.35 | 476.90 | 476.90 | 3.02% | 33,731 |
| Dec 9, 2025 | 446.50 | 474.95 | 444.25 | 462.90 | 462.90 | 2.75% | 7,358 |
| Dec 8, 2025 | 470.00 | 470.00 | 440.45 | 450.50 | 450.50 | -0.32% | 9,642 |
| Dec 5, 2025 | 465.00 | 465.00 | 451.05 | 451.95 | 451.95 | -1.95% | 6,697 |
| Dec 4, 2025 | 477.75 | 477.75 | 458.00 | 460.95 | 460.95 | -3.93% | 10,189 |
| Dec 3, 2025 | 454.75 | 494.90 | 453.15 | 479.80 | 479.80 | 3.92% | 13,058 |
| Dec 2, 2025 | 463.15 | 469.25 | 461.00 | 461.70 | 461.70 | -1.82% | 6,615 |
| Dec 1, 2025 | 468.00 | 474.20 | 468.00 | 470.25 | 470.25 | -0.43% | 5,640 |
| Nov 28, 2025 | 476.00 | 480.05 | 469.10 | 472.30 | 472.30 | -0.80% | 13,919 |
| Nov 27, 2025 | 487.80 | 487.80 | 472.35 | 476.10 | 476.10 | -1.62% | 19,779 |
| Nov 26, 2025 | 507.70 | 511.50 | 478.00 | 483.95 | 483.95 | -3.25% | 41,601 |
| Nov 25, 2025 | 470.50 | 518.00 | 470.00 | 500.20 | 500.20 | 6.39% | 48,025 |
| Nov 24, 2025 | 493.45 | 493.45 | 466.00 | 470.15 | 470.15 | -3.96% | 15,961 |
| Nov 21, 2025 | 503.20 | 509.70 | 487.30 | 489.55 | 489.55 | -4.46% | 36,943 |
| Nov 20, 2025 | 476.00 | 544.00 | 476.00 | 512.40 | 512.40 | 5.75% | 411,907 |
| Nov 19, 2025 | 498.00 | 510.00 | 480.00 | 484.55 | 484.55 | -2.11% | 37,207 |
| Nov 18, 2025 | 538.00 | 538.00 | 490.50 | 495.00 | 495.00 | -7.97% | 59,763 |
| Nov 17, 2025 | 556.95 | 558.00 | 532.30 | 537.85 | 537.85 | -6.49% | 24,216 |
| Nov 14, 2025 | 579.00 | 590.00 | 565.00 | 575.20 | 575.20 | -0.27% | 29,166 |
| Nov 13, 2025 | 573.35 | 581.80 | 565.10 | 576.75 | 576.75 | 1.40% | 14,496 |
| Nov 12, 2025 | 574.00 | 578.00 | 560.30 | 568.80 | 568.80 | 0.05% | 10,401 |
| Nov 11, 2025 | 561.70 | 572.85 | 558.05 | 568.50 | 568.50 | 1.21% | 14,715 |
| Nov 10, 2025 | 575.00 | 585.00 | 560.00 | 561.70 | 561.70 | -0.28% | 32,047 |
| Nov 7, 2025 | 567.85 | 568.00 | 560.00 | 563.30 | 563.30 | -0.90% | 10,481 |
| Nov 6, 2025 | 565.00 | 571.50 | 560.00 | 568.40 | 568.40 | 0.61% | 14,895 |
| Nov 4, 2025 | 565.00 | 583.95 | 560.00 | 564.95 | 564.95 | -0.19% | 22,902 |
| Nov 3, 2025 | 546.10 | 568.95 | 540.00 | 566.00 | 566.00 | 1.10% | 31,435 |
| Oct 31, 2025 | 523.90 | 587.80 | 523.90 | 559.85 | 559.85 | 7.29% | 488,404 |
| Oct 30, 2025 | 538.90 | 538.90 | 520.35 | 521.80 | 521.80 | -0.29% | 5,358 |
| Oct 29, 2025 | 543.25 | 543.80 | 520.00 | 523.30 | 523.30 | -3.66% | 8,475 |
| Oct 28, 2025 | 535.00 | 545.00 | 530.50 | 543.20 | 543.20 | 2.56% | 6,349 |
| Oct 27, 2025 | 547.95 | 561.75 | 524.00 | 529.65 | 529.65 | -3.14% | 11,895 |
| Oct 24, 2025 | 546.50 | 553.45 | 540.85 | 546.80 | 546.80 | -0.05% | 5,932 |
| Oct 23, 2025 | 546.00 | 560.00 | 538.90 | 547.05 | 547.05 | -0.24% | 7,980 |
| Oct 21, 2025 | 530.10 | 558.00 | 530.00 | 548.35 | 548.35 | 6.04% | 21,470 |
| Oct 20, 2025 | 530.00 | 532.95 | 512.75 | 517.10 | 517.10 | -2.46% | 6,444 |
| Oct 17, 2025 | 530.00 | 535.10 | 529.95 | 530.15 | 530.15 | -0.01% | 3,878 |