Rudrabhishek Enterprises Ltd. REPL
NSE · India · Industrial Services
INR 57.99-1.36 (-2.29%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 59.35 | -2.93% | INR 64.13 | INR 64.13 | INR 59.00 | 5.33K |
| 2026-09-29 | INR 61.14 | -0.10% | INR 61.00 | INR 61.19 | INR 60.00 | 715 |
| 2026-09-28 | INR 61.20 | -0.47% | INR 60.90 | INR 61.80 | INR 60.60 | 895 |
| 2026-09-25 | INR 61.49 | +1.44% | INR 64.05 | INR 64.05 | INR 60.11 |
| 3.68K |
| 2026-09-24 | INR 60.62 | +4.10% | INR 57.70 | INR 64.05 | INR 57.00 | 4.26K |
| 2026-09-23 | INR 58.23 | +0.97% | INR 57.10 | INR 59.20 | INR 57.10 | 1.86K |
| 2026-09-22 | INR 57.67 | -2.67% | INR 59.50 | INR 59.50 | INR 56.00 | 3.37K |
| 2026-09-21 | INR 59.25 | +1.94% | INR 61.00 | INR 61.00 | INR 57.36 | 2.41K |
| 2026-09-18 | INR 58.12 | +1.13% | INR 60.33 | INR 60.33 | INR 57.00 | 3.16K |
| 2026-09-17 | INR 57.47 | -0.24% | INR 57.61 | INR 58.64 | INR 56.00 | 2.77K |
| 2026-09-16 | INR 57.61 | -3.19% | INR 59.35 | INR 59.97 | INR 56.55 | 7.27K |
| 2026-09-15 | INR 59.51 | -2.44% | INR 61.99 | INR 61.99 | INR 57.95 | 9.72K |
| 2026-09-14 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-09-11 | INR 61.00 | +0.21% | INR 60.87 | INR 61.64 | INR 60.06 | 1.79K |
| 2026-09-10 | INR 60.87 | +1.28% | INR 60.10 | INR 62.00 | INR 59.00 | 9.56K |
| 2026-09-09 | INR 60.10 | -1.48% | INR 61.00 | INR 62.50 | INR 60.10 | 2.28K |
| 2026-09-08 | INR 61.00 | +0.02% | INR 60.99 | INR 62.45 | INR 60.10 | 4.14K |
| 2026-09-07 | INR 60.99 | -3.48% | INR 62.00 | INR 63.13 | INR 60.43 | 22.09K |
| 2026-09-04 | INR 63.19 | -4.20% | INR 62.75 | INR 68.00 | INR 62.75 | 8.03K |
| 2026-09-03 | INR 65.96 | +2.58% | INR 67.49 | INR 67.49 | INR 64.01 | 1.60K |
| 2026-09-02 | INR 64.30 | -1.06% | INR 64.99 | INR 67.99 | INR 62.65 | 1.69K |
| 2026-09-01 | INR 64.99 | +0.22% | INR 67.70 | INR 67.70 | INR 62.15 | 7.55K |
| 2026-08-31 | INR 64.85 | +3.15% | INR 62.86 | INR 65.90 | INR 61.15 | 2.16K |
| 2026-08-28 | INR 62.87 | +0.69% | INR 61.09 | INR 63.45 | INR 61.05 | 1.63K |
| 2026-08-27 | INR 62.44 | -1.36% | INR 63.93 | INR 63.93 | INR 60.51 | 435 |
| 2026-08-26 | INR 63.30 | -0.08% | INR 62.50 | INR 64.95 | INR 62.50 | 862 |
| 2026-08-25 | INR 63.35 | -0.25% | INR 61.47 | INR 65.00 | INR 61.47 | 1.79K |
| 2026-08-24 | INR 63.51 | -1.84% | INR 67.90 | INR 67.90 | INR 62.66 | 10.01K |
| 2026-08-21 | INR 64.70 | +2.41% | INR 65.50 | INR 65.50 | INR 63.00 | 7.66K |
| 2026-08-20 | INR 63.18 | +4.99% | INR 63.18 | INR 63.18 | INR 61.45 | 8.40K |
| 2026-08-19 | INR 60.18 | -2.54% | INR 64.83 | INR 64.83 | INR 59.40 | 9.09K |
| 2026-08-18 | INR 61.75 | -3.52% | INR 64.00 | INR 65.00 | INR 61.75 | 5.13K |
| 2026-08-17 | INR 64.00 | 0.00% | INR 64.00 | INR 64.00 | INR 63.04 | 1.57K |
| 2026-08-14 | INR 64.00 | -0.78% | INR 64.50 | INR 64.99 | INR 62.81 | 1.16K |
| 2026-08-13 | INR 64.50 | +0.67% | INR 64.09 | INR 65.96 | INR 64.09 | 2.59K |
| 2026-08-12 | INR 64.07 | -2.97% | INR 65.96 | INR 65.96 | INR 64.01 | 3.67K |
| 2026-08-11 | INR 66.03 | -1.57% | INR 65.10 | INR 66.99 | INR 65.00 | 3.60K |
| 2026-08-10 | INR 67.08 | -0.46% | INR 70.00 | INR 70.00 | INR 65.21 | 1.01K |
| 2026-08-07 | INR 67.39 | +3.71% | INR 64.50 | INR 68.22 | INR 63.56 | 4.63K |
| 2026-08-06 | INR 64.98 | +0.14% | INR 65.97 | INR 65.97 | INR 63.07 | 3.46K |
| 2026-08-05 | INR 64.89 | -1.67% | INR 65.00 | INR 65.24 | INR 64.01 | 991 |
| 2026-08-04 | INR 65.99 | +1.40% | INR 62.15 | INR 66.67 | INR 62.15 | 2.18K |
| 2026-08-03 | INR 65.08 | +1.77% | INR 63.00 | INR 66.69 | INR 63.00 | 2.28K |
| 2026-07-31 | INR 63.95 | -2.49% | INR 65.50 | INR 66.65 | INR 63.15 | 4.16K |
| 2026-07-30 | INR 65.58 | +1.22% | INR 62.00 | INR 66.70 | INR 62.00 | 3.71K |
| 2026-07-29 | INR 64.79 | +1.95% | INR 65.14 | INR 65.14 | INR 62.00 | 3.02K |
| 2026-07-28 | INR 63.55 | -0.06% | INR 63.59 | INR 65.99 | INR 62.32 | 2.82K |
| 2026-07-27 | INR 63.59 | -2.81% | INR 66.74 | INR 66.74 | INR 63.01 | 3.30K |
| 2026-07-24 | INR 65.43 | -0.68% | INR 65.82 | INR 66.79 | INR 63.55 | 1.66K |
| 2026-07-23 | INR 65.88 | +2.22% | INR 66.80 | INR 66.80 | INR 64.03 | 956 |
| 2026-07-22 | INR 64.45 | -0.17% | INR 67.20 | INR 67.20 | INR 64.01 | 1.61K |
| 2026-07-21 | INR 64.56 | -0.42% | INR 64.45 | INR 66.00 | INR 63.82 | 12.54K |
| 2026-07-20 | INR 64.83 | -2.28% | INR 65.01 | INR 66.01 | INR 64.02 | 21.91K |
| 2026-07-17 | INR 66.34 | +0.53% | INR 66.74 | INR 66.75 | INR 65.02 | 1.60K |
| 2026-07-16 | INR 65.99 | +1.68% | INR 64.70 | INR 66.85 | INR 64.70 | 2.22K |
| 2026-07-15 | INR 64.90 | -1.67% | INR 64.70 | INR 66.97 | INR 62.75 | 4.39K |
| 2026-07-14 | INR 66.00 | -0.69% | INR 66.80 | INR 66.80 | INR 63.66 | 1.19K |
| 2026-07-13 | INR 66.46 | +3.84% | INR 61.32 | INR 66.65 | INR 61.32 | 2.26K |
| 2026-07-10 | INR 64.00 | -2.25% | INR 67.46 | INR 67.46 | INR 64.00 | 4.48K |
| 2026-07-09 | INR 65.47 | +1.50% | INR 65.73 | INR 65.74 | INR 64.03 | 3.07K |
| 2026-07-08 | INR 64.50 | -3.97% | INR 64.02 | INR 66.74 | INR 64.02 | 4.53K |
| 2026-07-07 | INR 67.17 | +0.28% | INR 67.45 | INR 67.75 | INR 65.33 | 1.94K |
| 2026-07-06 | INR 66.98 | +3.80% | INR 67.34 | INR 67.34 | INR 63.00 | 7.57K |
| 2026-07-03 | INR 64.53 | -2.26% | INR 65.95 | INR 66.00 | INR 64.00 | 4.68K |
| 2026-07-02 | INR 66.02 | +0.66% | INR 65.50 | INR 66.30 | INR 64.50 | 6.41K |
| 2026-07-01 | INR 65.59 | -4.01% | INR 68.16 | INR 68.16 | INR 65.35 | 1.99K |
| 2026-06-30 | INR 68.33 | +2.49% | INR 65.17 | INR 68.90 | INR 64.01 | 5.15K |
| 2026-06-29 | INR 66.67 | +1.38% | INR 65.70 | INR 67.65 | INR 63.00 | 6.21K |
| 2026-06-26 | INR 65.76 | 0.00% | INR 65.76 | INR 65.76 | INR 65.76 | 0 |
| 2026-06-25 | INR 65.76 | -1.85% | INR 66.67 | INR 69.59 | INR 65.01 | 11.57K |
| 2026-06-24 | INR 67.00 | -1.49% | INR 68.70 | INR 68.70 | INR 66.02 | 2.40K |
| 2026-06-23 | INR 68.01 | -3.01% | INR 70.13 | INR 70.90 | INR 68.01 | 1.52K |
| 2026-06-22 | INR 70.12 | -1.14% | INR 72.34 | INR 72.50 | INR 70.00 | 7.15K |
| 2026-06-19 | INR 70.93 | -2.04% | INR 69.57 | INR 71.35 | INR 69.57 | 3.53K |
| 2026-06-18 | INR 72.41 | -1.12% | INR 73.23 | INR 73.23 | INR 69.80 | 4.10K |
| 2026-06-17 | INR 73.23 | +0.04% | INR 75.94 | INR 75.94 | INR 72.05 | 2.40K |
| 2026-06-16 | INR 73.20 | +0.91% | INR 76.00 | INR 76.00 | INR 71.15 | 5.52K |
| 2026-06-15 | INR 72.54 | +2.81% | INR 70.57 | INR 72.99 | INR 70.00 | 4.96K |
| 2026-06-12 | INR 70.56 | +1.48% | INR 74.00 | INR 74.00 | INR 68.03 | 3.91K |
| 2026-06-11 | INR 69.53 | -5.84% | INR 73.84 | INR 73.84 | INR 67.35 | 10.85K |
| 2026-06-10 | INR 73.84 | +0.57% | INR 73.46 | INR 78.80 | INR 73.45 | 6.37K |
| 2026-06-09 | INR 73.42 | +9.93% | INR 66.79 | INR 73.46 | INR 66.13 | 13.37K |
| 2026-06-08 | INR 66.79 | -0.15% | INR 64.00 | INR 68.96 | INR 64.00 | 3.97K |
| 2026-06-05 | INR 66.89 | +1.04% | INR 65.05 | INR 68.70 | INR 65.05 | 5.10K |
| 2026-06-04 | INR 66.20 | +1.60% | INR 63.00 | INR 66.40 | INR 63.00 | 4.95K |
| 2026-06-03 | INR 65.16 | -2.98% | INR 64.01 | INR 66.99 | INR 63.87 | 10.09K |
| 2026-06-02 | INR 67.16 | -2.21% | INR 68.98 | INR 69.39 | INR 65.35 | 14.84K |
| 2026-06-01 | INR 68.68 | -4.99% | INR 69.60 | INR 69.60 | INR 68.68 | 13.49K |
| 2026-05-29 | INR 72.29 | +1.03% | INR 74.99 | INR 74.99 | INR 72.02 | 3.03K |
| 2026-05-28 | INR 71.55 | 0.00% | INR 71.55 | INR 71.55 | INR 71.55 | 0 |