NSE:RPEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	926.00	956.50	906.85	948.85	948.85	3.07%	139,077
May 21, 2026	924.00	927.00	901.30	920.60	920.60	1.09%	71,717
May 20, 2026	917.95	923.75	897.05	910.65	910.65	-0.69%	73,960
May 19, 2026	865.40	924.00	858.80	917.00	917.00	6.81%	226,339
May 18, 2026	829.00	866.45	802.20	858.55	858.55	4.00%	203,434
May 15, 2026	818.05	830.00	795.10	825.50	825.50	0.48%	291,484
May 14, 2026	759.00	868.80	732.25	821.55	821.55	10.93%	2,261,148
May 13, 2026	749.45	763.00	736.50	740.60	740.60	-0.39%	66,747
May 12, 2026	778.00	788.15	739.60	743.50	743.50	-4.86%	174,224
May 11, 2026	784.00	792.20	758.85	781.45	781.45	-1.65%	373,506
May 8, 2026	773.40	809.00	767.00	794.60	794.60	3.91%	423,933
May 7, 2026	749.00	778.80	734.20	764.70	764.70	2.74%	305,722
May 6, 2026	749.70	758.35	738.30	744.30	744.30	0.01%	52,473
May 5, 2026	717.00	753.50	710.05	744.20	744.20	3.66%	245,550
May 4, 2026	700.00	727.85	699.50	717.90	717.90	2.56%	99,403
Apr 30, 2026	703.00	706.40	689.25	700.00	700.00	0.01%	81,481
Apr 29, 2026	705.00	714.40	693.50	699.90	699.90	-0.28%	97,048
Apr 28, 2026	685.00	713.50	682.60	701.90	701.90	2.44%	106,947
Apr 27, 2026	680.00	709.80	675.50	685.15	685.15	0.85%	132,923
Apr 24, 2026	718.10	718.10	672.55	679.40	679.40	-4.60%	144,542
Apr 23, 2026	729.95	738.75	709.95	712.15	712.15	-1.37%	107,225
Apr 22, 2026	724.05	728.45	714.00	722.05	722.05	-0.42%	32,022
Apr 21, 2026	711.00	748.00	709.20	725.10	725.10	1.85%	58,134
Apr 20, 2026	711.00	718.15	695.05	711.90	711.90	0.06%	16,944
Apr 17, 2026	695.05	725.00	695.05	711.45	711.45	1.51%	69,376
Apr 16, 2026	717.00	717.00	694.10	700.90	700.90	-1.07%	40,678
Apr 15, 2026	705.00	735.00	703.30	708.45	708.45	2.32%	30,297
Apr 13, 2026	685.00	703.50	676.10	692.40	692.40	-1.25%	28,827
Apr 10, 2026	680.00	719.90	680.00	701.20	701.20	3.19%	34,183
Apr 9, 2026	670.05	698.70	669.10	679.55	679.55	0.90%	34,382
Apr 8, 2026	677.00	688.45	650.00	673.50	673.50	5.72%	41,334
Apr 7, 2026	628.95	647.00	626.60	637.05	637.05	1.29%	35,572
Apr 6, 2026	620.00	637.85	612.85	628.95	628.95	0.34%	22,735
Apr 2, 2026	611.30	637.20	601.90	626.85	626.85	0.19%	28,719
Apr 1, 2026	581.05	635.00	581.05	625.65	625.65	10.46%	52,802
Mar 30, 2026	591.85	603.70	561.30	566.40	566.40	-5.61%	50,737
Mar 27, 2026	636.40	646.70	598.60	600.05	600.05	-4.66%	75,138
Mar 25, 2026	620.00	643.40	618.05	629.35	629.35	3.21%	43,019
Mar 24, 2026	610.00	618.80	597.05	609.80	609.80	3.05%	62,451
Mar 23, 2026	645.85	645.85	583.50	591.75	591.75	-7.91%	99,450
Mar 20, 2026	640.85	652.00	637.70	642.60	642.60	0.77%	32,536
Mar 19, 2026	652.05	653.50	636.80	637.70	637.70	-3.20%	26,171
Mar 18, 2026	641.00	668.00	641.00	658.75	658.75	1.89%	64,259
Mar 17, 2026	645.00	655.00	636.80	646.55	646.55	0.70%	64,287
Mar 16, 2026	664.95	664.95	636.80	642.05	642.05	-1.15%	38,251
Mar 13, 2026	668.85	669.60	642.20	649.50	649.50	-2.94%	49,186
Mar 12, 2026	680.00	692.80	656.00	669.15	669.15	-1.84%	33,587
Mar 11, 2026	705.00	705.00	675.00	681.70	681.70	-2.27%	32,487
Mar 10, 2026	664.95	699.70	664.95	697.55	697.55	4.35%	47,803
Mar 9, 2026	675.00	685.95	647.55	668.50	668.50	-2.40%	47,230