Rasandik Engineering Industries India Limited (BOM:522207)
India · Delayed Price · Currency is INR 91.59
-0.75 (-0.81%)
At close: Jul 31, 2025
BOM:522207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 89.01 | 92.80 | 88.50 | 92.34 | 92.34 | 2.70% | 2,145 |
| Jul 29, 2025 | 92.00 | 92.00 | 88.07 | 89.91 | 89.91 | -0.91% | 1,574 |
| Jul 28, 2025 | 89.00 | 92.25 | 89.00 | 90.74 | 90.74 | 1.65% | 1,913 |
| Jul 25, 2025 | 93.48 | 93.48 | 88.52 | 89.27 | 89.27 | -2.35% | 13,101 |
| Jul 24, 2025 | 91.50 | 93.99 | 89.35 | 91.42 | 91.42 | 2.44% | 3,207 |
| Jul 23, 2025 | 89.53 | 91.90 | 89.10 | 89.24 | 89.24 | -0.32% | 1,047 |
| Jul 22, 2025 | 90.00 | 92.67 | 88.20 | 89.53 | 89.53 | -0.25% | 3,395 |
| Jul 21, 2025 | 90.71 | 91.00 | 88.05 | 89.75 | 89.75 | -1.06% | 5,615 |
| Jul 18, 2025 | 92.45 | 94.00 | 89.00 | 90.71 | 90.71 | -1.36% | 1,582 |
| Jul 17, 2025 | 99.00 | 99.00 | 91.40 | 91.96 | 91.96 | -2.07% | 7,489 |
| Jul 16, 2025 | 95.30 | 95.30 | 93.75 | 93.90 | 93.90 | -1.42% | 1,177 |
| Jul 15, 2025 | 93.62 | 97.50 | 93.62 | 95.25 | 95.25 | -0.29% | 3,158 |
| Jul 14, 2025 | 94.10 | 98.60 | 94.10 | 95.53 | 95.53 | -1.50% | 4,317 |
| Jul 11, 2025 | 99.85 | 101.70 | 96.16 | 96.98 | 96.98 | -1.05% | 10,445 |
| Jul 10, 2025 | 92.00 | 100.00 | 92.00 | 98.01 | 98.01 | 5.25% | 11,435 |
| Jul 9, 2025 | 93.79 | 95.00 | 92.20 | 93.12 | 93.12 | 0.69% | 8,343 |
| Jul 8, 2025 | 101.80 | 101.80 | 91.21 | 92.48 | 92.48 | -7.27% | 24,951 |
| Jul 7, 2025 | 100.00 | 109.40 | 98.05 | 99.73 | 99.73 | 8.21% | 148,028 |
| Jul 4, 2025 | 74.00 | 92.16 | 73.80 | 92.16 | 92.16 | 20.00% | 49,038 |
| Jul 3, 2025 | 74.25 | 76.90 | 74.25 | 76.80 | 76.80 | 1.32% | 466 |
| Jul 2, 2025 | 75.85 | 76.00 | 75.80 | 75.80 | 75.80 | -0.09% | 937 |
| Jul 1, 2025 | 78.97 | 79.89 | 74.20 | 75.87 | 75.87 | -3.25% | 8,166 |
| Jun 30, 2025 | 76.30 | 79.40 | 75.13 | 78.42 | 78.42 | 4.70% | 9,400 |
| Jun 27, 2025 | 76.70 | 77.00 | 74.00 | 74.90 | 74.90 | -2.35% | 14,553 |
| Jun 26, 2025 | 75.00 | 81.90 | 75.00 | 76.70 | 76.70 | 0.68% | 6,307 |
| Jun 25, 2025 | 77.09 | 78.95 | 75.00 | 76.18 | 76.18 | -1.18% | 6,630 |
| Jun 24, 2025 | 76.88 | 77.80 | 73.51 | 77.09 | 77.09 | 2.28% | 17,252 |
| Jun 23, 2025 | 76.00 | 77.39 | 74.16 | 75.37 | 75.37 | -2.12% | 8,302 |
| Jun 20, 2025 | 76.00 | 78.94 | 76.00 | 77.00 | 77.00 | -0.88% | 9,605 |
| Jun 19, 2025 | 82.40 | 82.40 | 77.10 | 77.68 | 77.68 | -3.47% | 1,296 |
| Jun 18, 2025 | 87.45 | 87.45 | 80.00 | 80.47 | 80.47 | -4.42% | 5,472 |
| Jun 17, 2025 | 85.72 | 85.72 | 82.70 | 84.19 | 84.19 | -1.78% | 7,027 |
| Jun 16, 2025 | 86.98 | 86.98 | 83.30 | 85.72 | 85.72 | 0.53% | 500 |
| Jun 13, 2025 | 84.01 | 87.40 | 84.01 | 85.27 | 85.27 | -3.11% | 1,387 |
| Jun 12, 2025 | 95.00 | 95.00 | 86.10 | 88.01 | 88.01 | -0.99% | 4,841 |
| Jun 11, 2025 | 91.99 | 91.99 | 88.80 | 88.89 | 88.89 | 0.44% | 4,467 |
| Jun 10, 2025 | 89.50 | 90.00 | 84.00 | 88.50 | 88.50 | -1.61% | 2,697 |
| Jun 9, 2025 | 90.10 | 90.10 | 89.95 | 89.95 | 89.95 | 0.62% | 433 |
| Jun 6, 2025 | 94.78 | 94.78 | 88.82 | 89.40 | 89.40 | -3.79% | 453 |
| Jun 5, 2025 | 90.00 | 92.95 | 88.00 | 92.92 | 92.92 | 3.58% | 3,151 |
| Jun 4, 2025 | 93.00 | 93.00 | 86.60 | 89.71 | 89.71 | 1.94% | 1,386 |
| Jun 3, 2025 | 90.95 | 90.95 | 88.00 | 88.00 | 88.00 | -4.30% | 378 |
| Jun 2, 2025 | 92.00 | 93.80 | 88.00 | 91.95 | 91.95 | -0.05% | 400 |
| May 30, 2025 | 96.00 | 96.00 | 89.65 | 92.00 | 92.00 | 1.43% | 871 |
| May 29, 2025 | 95.42 | 95.42 | 86.60 | 90.70 | 90.70 | -4.48% | 247 |
| May 28, 2025 | 95.00 | 95.00 | 94.95 | 94.95 | 94.95 | -1.04% | 18 |
| May 27, 2025 | 92.99 | 96.00 | 92.99 | 95.95 | 95.95 | 4.54% | 239 |
| May 26, 2025 | 97.69 | 99.99 | 90.01 | 91.78 | 91.78 | -6.05% | 4,085 |
| May 23, 2025 | 97.15 | 98.00 | 95.00 | 97.69 | 97.69 | 0.06% | 352 |
| May 22, 2025 | 96.25 | 103.40 | 96.25 | 97.63 | 97.63 | 1.43% | 1,730 |