Repro India Limited (NSE:REPRO)
India · Delayed Price · Currency is INR 356.15
-1.90 (-0.53%)
Apr 22, 2026, 3:29 PM IST
Repro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 358.40 | 361.25 | 354.75 | 356.15 | 356.15 | -0.53% | 13,740 |
| Apr 21, 2026 | 365.55 | 374.70 | 354.65 | 358.05 | 358.05 | -0.33% | 38,215 |
| Apr 20, 2026 | 360.00 | 366.00 | 354.15 | 359.25 | 359.25 | 0.43% | 29,520 |
| Apr 17, 2026 | 364.90 | 369.90 | 354.15 | 357.70 | 357.70 | -1.05% | 63,789 |
| Apr 16, 2026 | 370.00 | 370.65 | 357.35 | 361.50 | 361.50 | 0.36% | 16,894 |
| Apr 15, 2026 | 364.55 | 370.00 | 355.50 | 360.20 | 360.20 | 0.66% | 28,359 |
| Apr 13, 2026 | 354.00 | 364.90 | 349.00 | 357.85 | 357.85 | -1.26% | 15,370 |
| Apr 10, 2026 | 365.25 | 368.00 | 360.15 | 362.40 | 362.40 | -0.60% | 13,704 |
| Apr 9, 2026 | 368.80 | 373.35 | 362.00 | 364.60 | 364.60 | 0.23% | 20,188 |
| Apr 8, 2026 | 365.00 | 369.00 | 356.10 | 363.75 | 363.75 | 3.90% | 11,880 |
| Apr 7, 2026 | 354.95 | 354.95 | 344.75 | 350.10 | 350.10 | -0.06% | 3,643 |
| Apr 6, 2026 | 363.00 | 363.00 | 347.60 | 350.30 | 350.30 | -2.30% | 10,283 |
| Apr 2, 2026 | 345.00 | 361.95 | 331.60 | 358.55 | 358.55 | 3.27% | 15,540 |
| Apr 1, 2026 | 320.05 | 358.50 | 320.05 | 347.20 | 347.20 | 11.55% | 19,046 |
| Mar 30, 2026 | 345.85 | 345.85 | 307.05 | 311.25 | 311.25 | -10.00% | 35,623 |
| Mar 27, 2026 | 364.00 | 369.60 | 341.80 | 345.85 | 345.85 | -5.65% | 108,900 |
| Mar 25, 2026 | 356.90 | 375.80 | 352.20 | 366.55 | 366.55 | 4.94% | 33,323 |
| Mar 24, 2026 | 356.25 | 364.25 | 344.00 | 349.30 | 349.30 | 0.78% | 29,194 |
| Mar 23, 2026 | 358.80 | 364.65 | 344.55 | 346.60 | 346.60 | -5.33% | 14,170 |
| Mar 20, 2026 | 371.25 | 382.45 | 361.85 | 366.10 | 366.10 | 1.54% | 27,389 |
| Mar 19, 2026 | 365.00 | 376.65 | 359.25 | 360.55 | 360.55 | -3.76% | 12,482 |
| Mar 18, 2026 | 357.55 | 386.20 | 357.50 | 374.65 | 374.65 | 4.78% | 54,563 |
| Mar 17, 2026 | 356.80 | 362.90 | 350.00 | 357.55 | 357.55 | 0.97% | 8,150 |
| Mar 16, 2026 | 359.15 | 360.20 | 346.05 | 354.10 | 354.10 | -1.42% | 29,286 |
| Mar 13, 2026 | 375.75 | 376.25 | 354.25 | 359.20 | 359.20 | -2.67% | 63,420 |
| Mar 12, 2026 | 386.55 | 387.05 | 366.25 | 369.05 | 369.05 | -2.77% | 18,400 |
| Mar 11, 2026 | 399.00 | 399.00 | 378.00 | 379.55 | 379.55 | -0.50% | 24,078 |
| Mar 10, 2026 | 394.85 | 394.85 | 379.00 | 381.45 | 381.45 | 0.43% | 112,280 |
| Mar 9, 2026 | 393.00 | 393.00 | 375.10 | 379.80 | 379.80 | -3.49% | 11,008 |
| Mar 6, 2026 | 389.90 | 409.90 | 389.75 | 393.55 | 393.55 | 1.51% | 20,455 |
| Mar 5, 2026 | 382.50 | 402.00 | 372.90 | 387.70 | 387.70 | 1.48% | 25,199 |
| Mar 4, 2026 | 384.75 | 389.55 | 378.45 | 382.05 | 382.05 | -0.13% | 13,938 |
| Mar 2, 2026 | 380.00 | 397.95 | 375.00 | 382.55 | 382.55 | -3.92% | 8,602 |
| Feb 27, 2026 | 408.45 | 409.90 | 395.00 | 398.15 | 398.15 | -3.01% | 15,606 |
| Feb 26, 2026 | 405.80 | 417.70 | 405.05 | 410.50 | 410.50 | 0.65% | 7,304 |
| Feb 25, 2026 | 405.90 | 416.80 | 401.05 | 407.85 | 407.85 | 1.86% | 11,058 |
| Feb 24, 2026 | 415.60 | 416.15 | 397.40 | 400.40 | 400.40 | -2.15% | 6,438 |
| Feb 23, 2026 | 427.20 | 432.00 | 404.55 | 409.20 | 409.20 | -4.11% | 23,702 |
| Feb 20, 2026 | 425.00 | 439.65 | 422.15 | 426.75 | 426.75 | -0.51% | 11,188 |
| Feb 19, 2026 | 430.05 | 441.95 | 426.10 | 428.95 | 428.95 | -1.45% | 7,032 |
| Feb 18, 2026 | 451.80 | 460.95 | 430.10 | 435.25 | 435.25 | -4.73% | 36,651 |
| Feb 17, 2026 | 472.00 | 480.45 | 452.05 | 456.85 | 456.85 | -3.43% | 20,744 |
| Feb 16, 2026 | 470.00 | 503.45 | 457.40 | 473.10 | 473.10 | -2.82% | 99,412 |
| Feb 13, 2026 | 425.00 | 503.00 | 419.30 | 486.85 | 486.85 | 14.86% | 274,669 |
| Feb 12, 2026 | 419.00 | 424.95 | 416.10 | 423.85 | 423.85 | 1.86% | 12,716 |
| Feb 11, 2026 | 418.00 | 418.00 | 411.00 | 416.10 | 416.10 | 0.33% | 12,944 |
| Feb 10, 2026 | 415.00 | 420.00 | 412.85 | 414.75 | 414.75 | -0.22% | 11,975 |
| Feb 9, 2026 | 414.00 | 429.00 | 413.20 | 415.65 | 415.65 | 0.51% | 14,337 |
| Feb 6, 2026 | 448.95 | 448.95 | 411.55 | 413.55 | 413.55 | -1.79% | 7,582 |
| Feb 5, 2026 | 419.05 | 428.00 | 416.50 | 421.10 | 421.10 | 0.06% | 4,897 |