Repro India Limited (NSE:REPRO)
India · Delayed Price · Currency is INR 565.00
-1.00 (-0.18%)
Nov 4, 2025, 3:29 PM IST
Repro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,476 |
| Oct 31, 2025 | 523.90 | 587.80 | 523.90 | 559.85 | 559.85 | 7.29% | 488,410 |
| Oct 30, 2025 | 538.90 | 538.90 | 520.35 | 521.80 | 521.80 | -0.29% | 5,408 |
| 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% | 6,694 |
| Oct 27, 2025 | 547.95 | 561.75 | 524.00 | 529.65 | 529.65 | -3.14% | 11,904 |
| Oct 24, 2025 | 546.50 | 553.45 | 540.85 | 546.80 | 546.80 | -0.05% | 5,979 |
| Oct 23, 2025 | 546.00 | 560.00 | 538.90 | 547.05 | 547.05 | -0.24% | 7,986 |
| 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% | 6,463 |
| Oct 17, 2025 | 530.00 | 535.10 | 529.95 | 530.15 | 530.15 | -0.01% | 4,096 |
| Oct 16, 2025 | 532.00 | 540.00 | 521.00 | 530.20 | 530.20 | -0.75% | 16,483 |
| Oct 15, 2025 | 539.00 | 542.00 | 520.00 | 534.20 | 534.20 | -1.38% | 46,661 |
| Oct 14, 2025 | 481.25 | 567.00 | 481.25 | 541.65 | 541.65 | 12.55% | 633,856 |
| Oct 13, 2025 | 491.70 | 491.70 | 479.05 | 481.25 | 481.25 | -2.13% | 2,503 |
| Oct 10, 2025 | 508.00 | 510.95 | 486.65 | 491.70 | 491.70 | -3.11% | 9,082 |
| Oct 9, 2025 | 499.50 | 530.00 | 499.50 | 507.50 | 507.50 | 0.48% | 71,895 |
| Oct 8, 2025 | 514.95 | 519.00 | 498.30 | 505.10 | 505.10 | -1.50% | 13,190 |
| Oct 7, 2025 | 500.00 | 517.00 | 493.05 | 512.80 | 512.80 | 2.01% | 41,165 |
| Oct 6, 2025 | 457.65 | 534.95 | 440.70 | 502.70 | 502.70 | 10.68% | 283,144 |
| Oct 3, 2025 | 428.00 | 456.00 | 428.00 | 454.20 | 454.20 | 5.94% | 3,427 |
| Oct 1, 2025 | 428.00 | 435.00 | 425.55 | 428.75 | 428.75 | 0.48% | 3,147 |
| Sep 30, 2025 | 430.05 | 433.75 | 421.00 | 426.70 | 426.70 | -0.02% | 2,443 |
| Sep 29, 2025 | 450.40 | 451.00 | 421.05 | 426.80 | 426.80 | -4.98% | 8,644 |
| Sep 26, 2025 | 448.10 | 453.00 | 441.35 | 449.15 | 449.15 | -0.55% | 71,575 |
| Sep 25, 2025 | 451.70 | 453.95 | 450.80 | 451.65 | 451.65 | -0.34% | 2,118 |
| Sep 24, 2025 | 454.00 | 458.95 | 452.50 | 453.20 | 453.20 | 1.00% | 3,608 |
| Sep 23, 2025 | 447.90 | 453.15 | 447.00 | 448.70 | 448.70 | 0.18% | 51,527 |
| Sep 22, 2025 | 453.30 | 462.40 | 442.00 | 447.90 | 447.90 | -2.09% | 3,423 |
| Sep 19, 2025 | 465.00 | 469.00 | 453.25 | 457.45 | 457.45 | -1.62% | 3,715 |
| Sep 18, 2025 | 456.95 | 478.95 | 450.00 | 465.00 | 465.00 | 3.09% | 9,946 |
| Sep 17, 2025 | 442.50 | 456.60 | 442.50 | 451.05 | 451.05 | 0.78% | 4,237 |
| Sep 16, 2025 | 445.00 | 454.75 | 442.10 | 447.55 | 447.55 | 1.51% | 1,807 |
| Sep 15, 2025 | 450.80 | 455.00 | 437.10 | 440.90 | 440.90 | -0.24% | 5,638 |
| Sep 12, 2025 | 451.75 | 458.00 | 441.00 | 441.95 | 441.95 | -1.46% | 6,086 |
| Sep 11, 2025 | 458.25 | 467.10 | 445.25 | 448.50 | 448.50 | -2.50% | 4,837 |
| Sep 10, 2025 | 474.80 | 474.80 | 456.00 | 460.00 | 460.00 | -1.18% | 3,860 |
| Sep 9, 2025 | 473.00 | 473.00 | 460.05 | 465.50 | 465.50 | 0.13% | 2,305 |
| Sep 8, 2025 | 469.95 | 469.95 | 459.10 | 464.90 | 464.90 | 0.90% | 2,028 |
| Sep 5, 2025 | 453.05 | 465.00 | 452.90 | 460.75 | 460.75 | 0.75% | 1,041 |
| Sep 4, 2025 | 460.05 | 463.75 | 450.00 | 457.30 | 457.30 | 0.58% | 3,983 |
| Sep 3, 2025 | 454.75 | 463.45 | 449.90 | 454.65 | 454.65 | -0.02% | 2,770 |
| Sep 2, 2025 | 442.00 | 464.50 | 435.05 | 454.75 | 454.75 | 3.73% | 18,588 |
| Sep 1, 2025 | 465.25 | 465.25 | 435.20 | 438.40 | 438.40 | -4.35% | 18,924 |
| Aug 29, 2025 | 472.00 | 475.65 | 455.00 | 458.35 | 458.35 | -3.20% | 13,512 |
| Aug 28, 2025 | 470.00 | 477.40 | 470.00 | 473.50 | 473.50 | -0.02% | 1,076 |
| Aug 26, 2025 | 472.00 | 478.00 | 471.00 | 473.60 | 473.60 | 0.33% | 1,856 |
| Aug 25, 2025 | 480.65 | 484.95 | 470.05 | 472.05 | 472.05 | -2.12% | 3,152 |
| Aug 22, 2025 | 476.55 | 489.00 | 475.10 | 482.25 | 482.25 | 0.05% | 3,476 |