Repono Limited (BOM:544463)
India
· Delayed Price · Currency is INR 54.90
-1.60 (-2.83%)
At close: Apr 28, 2026
Repono Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.00 | 55.35 | 54.90 | 54.90 | 54.90 | -2.83% | 8,400 |
| Apr 27, 2026 | 57.00 | 57.00 | 56.00 | 56.50 | 56.50 | -0.88% | 3,600 |
| Apr 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.33% | 7,200 |
| Apr 23, 2026 | 59.00 | 59.00 | 55.00 | 56.25 | 56.25 | -3.10% | 32,400 |
| Apr 22, 2026 | 57.00 | 59.15 | 57.00 | 58.05 | 58.05 | -4.68% | 20,400 |
| Apr 21, 2026 | 55.10 | 60.90 | 55.10 | 60.90 | 60.90 | 5.00% | 7,200 |
| Apr 20, 2026 | 58.60 | 60.00 | 57.00 | 58.00 | 58.00 | -2.11% | 9,600 |
| Apr 17, 2026 | 59.09 | 59.25 | 58.55 | 59.25 | 59.25 | 0.41% | 10,800 |
| Apr 16, 2026 | 61.13 | 61.13 | 59.01 | 59.01 | 59.01 | -3.47% | 3,600 |
| Apr 15, 2026 | 64.08 | 64.08 | 58.00 | 61.13 | 61.13 | -4.60% | 31,200 |
| Apr 13, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - | 3,600 |
| Apr 10, 2026 | 62.50 | 65.00 | 62.50 | 64.08 | 64.08 | 6.80% | 9,600 |
| Apr 9, 2026 | 64.47 | 64.47 | 57.00 | 60.00 | 60.00 | -6.93% | 12,000 |
| Apr 8, 2026 | 64.39 | 65.00 | 64.00 | 64.47 | 64.47 | 18.08% | 21,600 |
| Apr 6, 2026 | 58.00 | 58.00 | 54.60 | 54.60 | 54.60 | 5.00% | 57,600 |
| Apr 2, 2026 | 51.29 | 52.00 | 51.29 | 52.00 | 52.00 | 1.38% | 2,400 |
| Apr 1, 2026 | 48.30 | 51.29 | 48.30 | 51.29 | 51.29 | 13.27% | 20,400 |
| Mar 30, 2026 | 50.00 | 50.00 | 43.06 | 45.28 | 45.28 | -10.34% | 63,600 |
| Mar 27, 2026 | 53.10 | 56.75 | 49.80 | 50.50 | 50.50 | -4.90% | 109,200 |
| Mar 25, 2026 | 56.72 | 56.80 | 52.15 | 53.10 | 53.10 | -6.84% | 135,600 |
| Mar 24, 2026 | 59.00 | 59.00 | 53.50 | 57.00 | 57.00 | 5.36% | 122,400 |
| Mar 23, 2026 | 55.89 | 55.89 | 52.70 | 54.10 | 54.10 | -5.09% | 54,000 |
| Mar 20, 2026 | 57.00 | 58.00 | 55.56 | 57.00 | 57.00 | 3.64% | 39,600 |
| Mar 19, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | 7.17% | 9,600 |
| Mar 18, 2026 | 55.00 | 56.80 | 51.32 | 51.32 | 51.32 | -10.59% | 24,000 |
| Mar 17, 2026 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | 4.65% | 6,000 |
| Mar 16, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - | 7,200 |
| Mar 13, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.09% | 6,000 |
| Mar 12, 2026 | 56.00 | 57.50 | 54.00 | 54.90 | 54.90 | -2.40% | 28,800 |
| Mar 11, 2026 | 54.50 | 56.50 | 52.02 | 56.25 | 56.25 | 3.21% | 7,200 |
| Mar 10, 2026 | 57.00 | 58.00 | 54.50 | 54.50 | 54.50 | -2.68% | 6,000 |
| 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 |