Repono Limited (BOM:544463)
India
· Delayed Price · Currency is INR 56.00
-3.00 (-5.08%)
At close: Mar 9, 2026
Repono Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.40 | 56.00 | 50.40 | 56.00 | 56.00 | -5.08% | 9,600 |
| Mar 6, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | - | 6,000 |
| Mar 4, 2026 | 51.10 | 59.00 | 51.10 | 59.00 | 59.00 | -1.67% | 3,600 |
| Feb 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,200 |
| Feb 26, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 2,400 |
| Feb 24, 2026 | 58.00 | 61.00 | 57.00 | 60.00 | 60.00 | 2.92% | 14,400 |
| Feb 23, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | 2,400 |
| Feb 20, 2026 | 59.00 | 59.00 | 58.00 | 58.30 | 58.30 | 2.26% | 13,200 |
| Feb 19, 2026 | 54.00 | 57.01 | 54.00 | 57.01 | 57.01 | -4.82% | 2,400 |
| Feb 18, 2026 | 62.00 | 62.00 | 59.90 | 59.90 | 59.90 | -0.08% | 7,200 |
| Feb 17, 2026 | 54.99 | 59.95 | 54.99 | 59.95 | 59.95 | 12.06% | 7,200 |
| Feb 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | 1,200 |
| Feb 13, 2026 | 53.01 | 55.00 | 53.01 | 55.00 | 55.00 | -0.72% | 2,400 |
| Feb 12, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -2.81% | 1,200 |
| Feb 11, 2026 | 56.90 | 57.00 | 54.21 | 57.00 | 57.00 | - | 14,400 |
| Feb 10, 2026 | 56.00 | 57.00 | 55.01 | 57.00 | 57.00 | -1.72% | 8,400 |
| Feb 9, 2026 | 60.00 | 60.00 | 55.00 | 58.00 | 58.00 | -3.33% | 15,600 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | 1,200 |
| Feb 5, 2026 | 58.10 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 6,000 |
| Feb 4, 2026 | 60.00 | 62.00 | 59.00 | 59.00 | 59.00 | 1.71% | 13,200 |
| Feb 3, 2026 | 63.24 | 63.24 | 58.01 | 58.01 | 58.01 | -6.44% | 8,400 |
| Feb 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 1,200 |
| Feb 1, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 2,400 |
| Jan 30, 2026 | 59.75 | 60.00 | 59.75 | 60.00 | 60.00 | -0.05% | 2,400 |
| Jan 29, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -1.99% | 2,400 |
| Jan 28, 2026 | 54.60 | 61.30 | 54.11 | 61.25 | 61.25 | -0.89% | 8,400 |
| Jan 27, 2026 | 61.75 | 61.80 | 61.75 | 61.80 | 61.80 | 1.31% | 2,400 |
| Jan 23, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 3,600 |
| Jan 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | 1,200 |
| Jan 20, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | -0.50% | 14,400 |
| Jan 19, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -4.29% | 1,200 |
| Jan 16, 2026 | 60.55 | 63.00 | 60.55 | 63.00 | 63.00 | - | 2,400 |
| Jan 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,200 |
| Jan 13, 2026 | 63.90 | 63.90 | 63.00 | 63.00 | 63.00 | -1.56% | 3,600 |
| Jan 12, 2026 | 64.25 | 64.25 | 64.00 | 64.00 | 64.00 | -1.54% | 3,600 |
| Jan 8, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -6.74% | 3,600 |
| Jan 6, 2026 | 69.90 | 69.90 | 66.90 | 69.70 | 69.70 | -0.43% | 22,800 |
| Jan 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.13% | 8,400 |
| Jan 2, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 4.12% | 1,200 |
| Jan 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.31% | 2,400 |
| Dec 31, 2025 | 68.00 | 68.99 | 66.00 | 68.90 | 68.90 | -1.35% | 8,400 |
| Dec 30, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -0.01% | 1,200 |
| Dec 29, 2025 | 67.02 | 69.89 | 67.02 | 69.85 | 69.85 | 4.25% | 6,000 |
| Dec 26, 2025 | 64.11 | 67.00 | 64.11 | 67.00 | 67.00 | -3.86% | 2,400 |
| Dec 24, 2025 | 72.95 | 73.00 | 68.00 | 69.69 | 69.69 | -0.44% | 13,200 |
| Dec 23, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -6.54% | 7,200 |
| Dec 22, 2025 | 79.00 | 79.00 | 71.25 | 74.90 | 74.90 | 1.90% | 8,400 |
| Dec 18, 2025 | 75.00 | 75.00 | 72.50 | 73.50 | 73.50 | 0.41% | 19,200 |
| Dec 17, 2025 | 75.00 | 75.00 | 73.20 | 73.20 | 73.20 | -2.40% | 2,400 |
| Dec 16, 2025 | 73.35 | 75.00 | 73.35 | 75.00 | 75.00 | 3.45% | 2,400 |
| Dec 15, 2025 | 74.50 | 74.50 | 72.10 | 72.50 | 72.50 | -2.68% | 12,000 |
| Dec 12, 2025 | 78.50 | 78.50 | 74.11 | 74.50 | 74.50 | -5.10% | 6,000 |
| Dec 11, 2025 | 78.00 | 79.00 | 76.50 | 78.50 | 78.50 | 0.64% | 12,000 |
| Dec 10, 2025 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -0.13% | 22,800 |
| Dec 9, 2025 | 75.10 | 78.25 | 75.00 | 78.10 | 78.10 | 4.13% | 30,000 |
| Dec 8, 2025 | 77.99 | 78.50 | 75.00 | 75.00 | 75.00 | - | 21,600 |
| Dec 5, 2025 | 75.00 | 76.23 | 75.00 | 75.00 | 75.00 | -2.91% | 7,200 |
| Dec 4, 2025 | 75.00 | 77.50 | 75.00 | 77.25 | 77.25 | 0.18% | 9,600 |
| Dec 3, 2025 | 78.78 | 78.80 | 75.51 | 77.11 | 77.11 | -1.77% | 14,400 |
| Dec 2, 2025 | 80.25 | 80.50 | 77.01 | 78.50 | 78.50 | 1.04% | 16,800 |
| Dec 1, 2025 | 81.50 | 81.50 | 75.00 | 77.69 | 77.69 | 3.59% | 78,000 |
| Nov 28, 2025 | 73.00 | 76.91 | 72.20 | 75.00 | 75.00 | 3.33% | 12,000 |
| Nov 27, 2025 | 72.10 | 76.40 | 68.00 | 72.58 | 72.58 | 0.81% | 21,600 |
| Nov 26, 2025 | 73.00 | 73.05 | 72.00 | 72.00 | 72.00 | -1.02% | 28,800 |
| Nov 24, 2025 | 70.69 | 75.99 | 66.00 | 72.74 | 72.74 | 2.90% | 21,600 |
| Nov 21, 2025 | 72.00 | 72.00 | 70.20 | 70.69 | 70.69 | -4.27% | 7,200 |
| Nov 20, 2025 | 75.70 | 77.00 | 73.00 | 73.84 | 73.84 | -2.84% | 10,800 |
| Nov 18, 2025 | 76.30 | 76.30 | 76.00 | 76.00 | 76.00 | -4.16% | 3,600 |
| Nov 17, 2025 | 75.00 | 79.30 | 75.00 | 79.30 | 79.30 | 0.19% | 20,400 |
| Nov 14, 2025 | 76.26 | 79.15 | 76.26 | 79.15 | 79.15 | -0.81% | 4,800 |
| Nov 13, 2025 | 80.00 | 80.00 | 76.00 | 79.80 | 79.80 | 1.01% | 14,400 |
| Nov 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 1,200 |
| Nov 11, 2025 | 79.00 | 79.00 | 78.96 | 79.00 | 79.00 | -0.50% | 3,600 |
| Nov 10, 2025 | 77.50 | 81.00 | 75.05 | 79.40 | 79.40 | 1.79% | 76,800 |
| Nov 7, 2025 | 75.06 | 83.95 | 75.05 | 78.00 | 78.00 | -0.05% | 8,400 |
| Nov 6, 2025 | 78.00 | 79.70 | 75.60 | 78.04 | 78.04 | -2.45% | 171,600 |
| Nov 4, 2025 | 78.00 | 80.50 | 77.00 | 80.00 | 80.00 | -0.56% | 34,800 |
| Nov 3, 2025 | 85.74 | 85.74 | 78.00 | 80.45 | 80.45 | 2.42% | 12,000 |
| Oct 31, 2025 | 81.00 | 81.00 | 78.40 | 78.55 | 78.55 | -5.21% | 3,600 |
| Oct 30, 2025 | 75.98 | 85.00 | 75.75 | 82.87 | 82.87 | 9.20% | 21,600 |
| Oct 29, 2025 | 73.00 | 75.89 | 72.00 | 75.89 | 75.89 | -1.44% | 10,800 |
| Oct 28, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 3.52% | 2,400 |
| Oct 27, 2025 | 73.30 | 74.38 | 73.30 | 74.38 | 74.38 | -2.00% | 2,400 |
| Oct 24, 2025 | 75.50 | 75.90 | 75.50 | 75.90 | 75.90 | 1.20% | 3,600 |
| Oct 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 2,400 |
| Oct 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 3,600 |
| Oct 17, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.35% | 9,600 |
| Oct 16, 2025 | 77.99 | 78.00 | 75.50 | 77.60 | 77.60 | -0.51% | 9,600 |
| Oct 15, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 3.65% | 3,600 |
| Oct 14, 2025 | 78.00 | 78.00 | 75.00 | 75.25 | 75.25 | -4.14% | 15,600 |
| Oct 13, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -3.09% | 1,200 |
| Oct 10, 2025 | 81.05 | 82.60 | 80.70 | 81.00 | 81.00 | 1.25% | 7,200 |
| Oct 9, 2025 | 79.45 | 80.00 | 78.50 | 80.00 | 80.00 | 2.89% | 4,800 |
| Oct 8, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.19% | 4,800 |
| Oct 7, 2025 | 77.50 | 77.60 | 77.50 | 77.60 | 77.60 | 1.84% | 2,400 |
| Oct 6, 2025 | 77.70 | 81.55 | 75.20 | 76.20 | 76.20 | -4.45% | 12,000 |
| Oct 3, 2025 | 80.00 | 81.90 | 78.30 | 79.75 | 79.75 | -4.09% | 22,800 |
| Oct 1, 2025 | 79.10 | 83.15 | 78.71 | 83.15 | 83.15 | 5.12% | 4,800 |
| Sep 30, 2025 | 78.50 | 79.10 | 78.50 | 79.10 | 79.10 | -4.70% | 3,600 |
| Sep 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.18% | 3,600 |