Price Data Selection & Download
Rudrabhishek Enterprises Share Price All Time Records & Statistics (Jul 2018 - Jun 2026)
1683 daily OHLCV records on NSE from July 2018 to June 2026. For live price, key ratios and fundamentals, see Rudrabhishek Enterprises screener.
Share Price All Time High
₹348.00
January 03, 2025
NSE Exchange
Share Price All Time Low
₹20.60
October 22, 2019
NSE Exchange
Highest Volume Trading Day
2,268,602
December 13, 2024 • ₹260.32
NSE Exchange
Share Price History Data (Jul 2018 - Jun 2026)
REPL daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-16 | ₹76.00 | ₹76.00 | ₹71.15 | ₹73.20 | 5,519 |
| 2026-06-15 | ₹70.57 | ₹72.99 | ₹70.00 | ₹72.54 | 4,955 |
| 2026-06-12 | ₹74.00 | ₹74.00 | ₹68.03 | ₹70.56 | 3,909 |
| 2026-06-11 | ₹73.84 | ₹73.84 | ₹67.35 | ₹69.53 | 10,853 |
| 2026-06-10 | ₹73.46 | ₹78.80 | ₹73.45 | ₹73.84 | 6,366 |
| 2026-06-09 | ₹66.79 | ₹73.46 | ₹66.13 | ₹73.42 | 13,370 |
| 2026-06-08 | ₹64.00 | ₹68.96 | ₹64.00 | ₹66.79 | 3,965 |
| 2026-06-05 | ₹65.05 | ₹68.70 | ₹65.05 | ₹66.89 | 5,103 |
| 2026-06-04 | ₹63.00 | ₹66.40 | ₹63.00 | ₹66.20 | 4,946 |
| 2026-06-03 | ₹64.01 | ₹66.99 | ₹63.87 | ₹65.16 | 10,086 |
| 2026-06-02 | ₹68.98 | ₹69.39 | ₹65.35 | ₹67.16 | 14,837 |
| 2026-06-01 | ₹69.60 | ₹69.60 | ₹68.68 | ₹68.68 | 13,487 |
| 2026-05-29 | ₹74.99 | ₹74.99 | ₹72.02 | ₹72.29 | 3,026 |
| 2026-05-27 | ₹74.80 | ₹74.80 | ₹71.23 | ₹71.55 | 6,072 |
| 2026-05-26 | ₹77.34 | ₹77.34 | ₹70.70 | ₹72.91 | 10,146 |
| 2026-05-25 | ₹74.20 | ₹74.50 | ₹72.11 | ₹73.70 | 3,271 |
| 2026-05-22 | ₹71.42 | ₹74.40 | ₹70.72 | ₹72.93 | 5,722 |
| 2026-05-21 | ₹70.21 | ₹72.90 | ₹70.21 | ₹71.42 | 2,565 |
| 2026-05-20 | ₹69.25 | ₹72.18 | ₹69.25 | ₹71.34 | 3,929 |
| 2026-05-19 | ₹73.39 | ₹73.39 | ₹70.00 | ₹70.09 | 734 |
| 2026-05-18 | ₹71.25 | ₹71.25 | ₹68.95 | ₹69.94 | 4,481 |
| 2026-05-15 | ₹71.55 | ₹77.29 | ₹71.55 | ₹72.57 | 3,361 |
| 2026-05-14 | ₹76.59 | ₹76.98 | ₹74.00 | ₹75.00 | 1,871 |
| 2026-05-13 | ₹79.59 | ₹79.59 | ₹74.50 | ₹75.09 | 1,327 |
| 2026-05-12 | ₹75.75 | ₹77.50 | ₹74.50 | ₹75.86 | 1,852 |
| 2026-04-15 | ₹86.30 | ₹89.27 | ₹82.85 | ₹84.82 | 23,376 |
| 2026-04-13 | ₹86.00 | ₹86.00 | ₹82.39 | ₹84.31 | 5,437 |
| 2026-04-10 | ₹83.80 | ₹86.39 | ₹82.26 | ₹85.40 | 17,291 |
| 2026-04-09 | ₹90.00 | ₹90.00 | ₹80.75 | ₹82.06 | 27,019 |
| 2026-04-08 | ₹86.20 | ₹88.02 | ₹83.01 | ₹86.85 | 22,557 |
| 2026-04-07 | ₹78.20 | ₹82.26 | ₹75.37 | ₹80.84 | 38,909 |
| 2026-04-06 | ₹76.87 | ₹78.80 | ₹73.20 | ₹78.35 | 14,320 |
| 2026-04-02 | ₹68.69 | ₹76.94 | ₹66.43 | ₹76.49 | 19,511 |
| 2026-04-01 | ₹64.90 | ₹72.90 | ₹64.89 | ₹69.30 | 26,191 |
| 2026-03-30 | ₹63.80 | ₹63.80 | ₹61.00 | ₹61.32 | 36,885 |
| 2026-03-27 | ₹65.00 | ₹66.29 | ₹60.00 | ₹60.75 | 355,030 |
| 2026-03-25 | ₹67.00 | ₹67.00 | ₹65.01 | ₹66.07 | 48,658 |
| 2026-03-24 | ₹64.00 | ₹69.50 | ₹62.99 | ₹63.58 | 37,154 |
| 2026-03-23 | ₹69.86 | ₹69.86 | ₹62.00 | ₹63.10 | 58,676 |
| 2026-03-20 | ₹71.01 | ₹74.12 | ₹70.03 | ₹70.44 | 5,651 |
| 2026-03-19 | ₹74.00 | ₹74.00 | ₹69.80 | ₹71.10 | 18,049 |
| 2026-03-18 | ₹75.61 | ₹77.80 | ₹72.02 | ₹72.73 | 33,301 |
| 2026-03-17 | ₹67.01 | ₹79.39 | ₹65.01 | ₹75.61 | 390,369 |
| 2026-03-16 | ₹70.00 | ₹71.40 | ₹64.70 | ₹66.16 | 41,364 |
| 2026-03-13 | ₹73.64 | ₹73.65 | ₹70.02 | ₹70.25 | 17,000 |
| 2026-03-12 | ₹73.35 | ₹75.96 | ₹73.35 | ₹73.80 | 11,132 |
| 2026-03-11 | ₹78.62 | ₹79.80 | ₹73.11 | ₹75.51 | 27,734 |
| 2026-03-10 | ₹80.00 | ₹80.00 | ₹75.45 | ₹77.61 | 16,865 |
| 2026-03-09 | ₹85.99 | ₹86.49 | ₹75.04 | ₹75.29 | 36,919 |
| 2026-03-06 | ₹81.99 | ₹86.74 | ₹81.99 | ₹82.11 | 7,458 |
| 2026-03-05 | ₹80.15 | ₹83.79 | ₹80.15 | ₹80.95 | 7,284 |
| 2026-03-04 | ₹84.21 | ₹84.76 | ₹80.35 | ₹81.10 | 12,317 |
| 2026-03-02 | ₹85.15 | ₹87.18 | ₹84.50 | ₹85.58 | 7,229 |
| 2026-02-27 | ₹91.86 | ₹91.86 | ₹86.56 | ₹87.37 | 5,509 |
| 2026-02-26 | ₹89.90 | ₹89.90 | ₹85.61 | ₹86.35 | 9,250 |
| 2026-02-25 | ₹89.85 | ₹89.85 | ₹86.12 | ₹86.66 | 11,711 |
| 2026-02-24 | ₹90.00 | ₹92.49 | ₹87.01 | ₹87.62 | 18,779 |
| 2026-02-23 | ₹90.30 | ₹94.00 | ₹89.00 | ₹89.84 | 19,928 |
| 2026-02-20 | ₹92.94 | ₹93.76 | ₹90.00 | ₹91.12 | 3,207 |
| 2026-02-19 | ₹94.56 | ₹94.63 | ₹91.00 | ₹92.00 | 2,514 |
| 2026-02-18 | ₹94.01 | ₹94.47 | ₹92.33 | ₹93.57 | 2,996 |
| 2026-02-17 | ₹93.98 | ₹93.98 | ₹91.00 | ₹92.03 | 13,340 |
| 2026-02-16 | ₹98.00 | ₹105.96 | ₹90.04 | ₹90.86 | 48,070 |
| 2026-02-13 | ₹104.60 | ₹104.90 | ₹98.61 | ₹98.89 | 19,493 |
| 2026-02-12 | ₹101.02 | ₹107.46 | ₹101.02 | ₹103.83 | 25,461 |
| 2026-02-11 | ₹103.51 | ₹105.65 | ₹97.97 | ₹101.02 | 26,101 |
| 2026-02-10 | ₹98.01 | ₹105.65 | ₹98.01 | ₹103.21 | 15,027 |
| 2026-02-09 | ₹102.00 | ₹102.00 | ₹97.00 | ₹98.76 | 10,709 |
| 2026-02-06 | ₹103.71 | ₹103.71 | ₹96.56 | ₹97.01 | 7,903 |
| 2026-02-05 | ₹108.00 | ₹108.00 | ₹97.55 | ₹98.40 | 15,432 |
| 2026-02-04 | ₹105.01 | ₹105.07 | ₹100.61 | ₹100.94 | 24,894 |
| 2026-02-03 | ₹100.66 | ₹104.55 | ₹99.18 | ₹101.31 | 17,024 |
| 2026-02-02 | ₹111.40 | ₹111.40 | ₹95.37 | ₹96.96 | 38,105 |
| 2026-02-01 | ₹119.00 | ₹119.00 | ₹106.95 | ₹109.75 | 7,628 |
| 2026-01-30 | ₹102.76 | ₹115.00 | ₹102.76 | ₹112.64 | 25,573 |
| 2026-01-29 | ₹101.95 | ₹104.76 | ₹96.97 | ₹103.61 | 25,061 |
| 2026-01-28 | ₹101.75 | ₹101.75 | ₹96.01 | ₹99.20 | 13,843 |
| 2026-01-27 | ₹93.00 | ₹96.30 | ₹93.00 | ₹94.54 | 27,074 |
| 2026-01-23 | ₹91.40 | ₹96.38 | ₹91.10 | ₹94.06 | 13,968 |
| 2026-01-22 | ₹89.20 | ₹93.01 | ₹87.50 | ₹90.77 | 8,840 |
| 2026-01-21 | ₹90.00 | ₹94.94 | ₹88.46 | ₹89.16 | 15,419 |
| 2026-01-20 | ₹98.56 | ₹100.57 | ₹87.27 | ₹89.09 | 28,064 |
| 2026-01-19 | ₹100.00 | ₹105.00 | ₹98.01 | ₹98.45 | 4,976 |
| 2026-01-16 | ₹106.49 | ₹106.49 | ₹100.01 | ₹100.89 | 12,379 |
| 2026-01-14 | ₹104.00 | ₹109.00 | ₹103.16 | ₹104.27 | 7,104 |
| 2026-01-13 | ₹109.55 | ₹109.55 | ₹99.00 | ₹102.34 | 23,490 |
| 2026-01-12 | ₹109.00 | ₹112.21 | ₹104.00 | ₹104.97 | 16,847 |
| 2026-01-09 | ₹116.00 | ₹117.36 | ₹110.11 | ₹111.18 | 9,310 |
| 2026-01-08 | ₹118.80 | ₹120.99 | ₹114.00 | ₹115.13 | 11,178 |
| 2026-01-07 | ₹119.00 | ₹122.47 | ₹118.06 | ₹119.89 | 9,182 |
| 2026-01-06 | ₹119.30 | ₹122.77 | ₹119.12 | ₹121.32 | 9,335 |
| 2026-01-05 | ₹119.45 | ₹124.00 | ₹118.50 | ₹119.76 | 11,092 |
| 2026-01-02 | ₹117.06 | ₹121.48 | ₹117.06 | ₹118.88 | 14,272 |
| 2026-01-01 | ₹118.01 | ₹119.98 | ₹115.20 | ₹117.48 | 9,851 |
Rudrabhishek Enterprises Share Price Performance Analysis (Jul 2018 - Jun 2026)
REPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-37.69%
₹117.48 → ₹73.20
Year to Date
Price Volatility
18.50%
Medium Volatility
Year to Date
Average Daily Volume
22,866
Year to Date Average
NSE Exchange
Rudrabhishek Enterprises Share Price History – Frequently Asked Questions
Common questions about REPL historical data and records. Explore REPL intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Rudrabhishek Enterprises (REPL)?
The all-time high share price of Rudrabhishek Enterprises was ₹348.0 recorded on January 03, 2025 on the NSE exchange.
What is the all-time low share price of Rudrabhishek Enterprises (REPL)?
The all-time low share price of Rudrabhishek Enterprises was ₹20.6 recorded on October 22, 2019 on the NSE exchange.
How can I download REPL historical share price data?
You can download Rudrabhishek Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for REPL shares?
The highest trading volume day for Rudrabhishek Enterprises was 2,268,602 shares traded on December 13, 2024 on the NSE exchange, with share price at ₹260.32.