Rasandik Engineering Industries India Limited (BOM:522207)
India · Delayed Price · Currency is INR 61.90
-0.45 (-0.72%)
At close: Jan 19, 2026
BOM:522207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 58.83 | 59.00 | 58.83 | 58.99 | 58.99 | -1.73% | 568 |
| Jan 20, 2026 | 60.00 | 65.00 | 59.95 | 60.03 | 60.03 | -3.02% | 482 |
| Jan 19, 2026 | 64.00 | 64.00 | 59.90 | 61.90 | 61.90 | -0.72% | 1,988 |
| Jan 16, 2026 | 57.01 | 62.40 | 57.01 | 62.35 | 62.35 | 7.69% | 565 |
| Jan 14, 2026 | 60.20 | 63.98 | 56.41 | 57.90 | 57.90 | -3.96% | 8,624 |
| Jan 13, 2026 | 57.16 | 60.95 | 57.16 | 60.29 | 60.29 | -0.68% | 1,009 |
| Jan 12, 2026 | 63.00 | 67.00 | 59.20 | 60.70 | 60.70 | -5.14% | 3,912 |
| Jan 9, 2026 | 64.43 | 68.70 | 63.99 | 63.99 | 63.99 | -2.66% | 1,292 |
| Jan 8, 2026 | 67.66 | 67.66 | 65.70 | 65.74 | 65.74 | -2.49% | 3,650 |
| Jan 7, 2026 | 66.35 | 68.60 | 65.20 | 67.42 | 67.42 | -0.41% | 9,370 |
| Jan 6, 2026 | 66.00 | 67.70 | 63.60 | 67.70 | 67.70 | -1.46% | 396 |
| Jan 5, 2026 | 68.70 | 69.00 | 68.70 | 68.70 | 68.70 | 5.55% | 311 |
| Jan 2, 2026 | 64.00 | 66.99 | 64.00 | 65.09 | 65.09 | -2.40% | 1,524 |
| Jan 1, 2026 | 67.99 | 67.99 | 66.54 | 66.69 | 66.69 | -0.34% | 137 |
| Dec 31, 2025 | 66.50 | 67.75 | 66.50 | 66.92 | 66.92 | 4.32% | 1,325 |
| Dec 30, 2025 | 64.50 | 64.50 | 64.15 | 64.15 | 64.15 | -2.77% | 45 |
| Dec 29, 2025 | 65.48 | 66.00 | 65.48 | 65.98 | 65.98 | 0.27% | 1,107 |
| Dec 26, 2025 | 69.00 | 69.00 | 65.00 | 65.80 | 65.80 | 1.54% | 1,776 |
| Dec 24, 2025 | 65.00 | 65.99 | 63.10 | 64.80 | 64.80 | -0.54% | 1,629 |
| Dec 23, 2025 | 59.80 | 65.82 | 59.80 | 65.15 | 65.15 | 8.84% | 3,745 |
| Dec 22, 2025 | 59.30 | 62.35 | 59.30 | 59.86 | 59.86 | -3.78% | 1,904 |
| Dec 19, 2025 | 62.50 | 62.50 | 61.00 | 62.21 | 62.21 | 2.45% | 2,113 |
| Dec 18, 2025 | 57.00 | 61.00 | 57.00 | 60.72 | 60.72 | 1.61% | 1,811 |
| Dec 17, 2025 | 62.90 | 62.90 | 58.99 | 59.76 | 59.76 | -0.81% | 2,337 |
| Dec 16, 2025 | 63.70 | 63.70 | 60.25 | 60.25 | 60.25 | 0.12% | 452 |
| Dec 15, 2025 | 63.01 | 68.25 | 60.00 | 60.18 | 60.18 | -5.73% | 6,111 |
| Dec 12, 2025 | 63.31 | 64.00 | 63.04 | 63.84 | 63.84 | 1.22% | 280 |
| Dec 11, 2025 | 64.40 | 67.99 | 63.02 | 63.07 | 63.07 | 0.67% | 240 |
| Dec 10, 2025 | 62.01 | 67.00 | 62.01 | 62.65 | 62.65 | -1.26% | 1,326 |
| Dec 9, 2025 | 62.70 | 64.01 | 62.39 | 63.45 | 63.45 | 0.70% | 876 |
| Dec 8, 2025 | 64.01 | 66.80 | 63.01 | 63.01 | 63.01 | -1.55% | 5,810 |
| Dec 5, 2025 | 63.02 | 64.01 | 63.00 | 64.00 | 64.00 | 1.56% | 2,284 |
| Dec 4, 2025 | 65.02 | 66.13 | 62.35 | 63.02 | 63.02 | -4.70% | 2,984 |
| Dec 3, 2025 | 66.21 | 66.22 | 64.03 | 66.13 | 66.13 | 0.18% | 1,436 |
| Dec 2, 2025 | 64.00 | 68.00 | 63.00 | 66.01 | 66.01 | -0.51% | 3,573 |
| Dec 1, 2025 | 68.60 | 68.60 | 66.25 | 66.35 | 66.35 | -1.70% | 330 |
| Nov 28, 2025 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | -1.73% | 1,510 |
| Nov 27, 2025 | 67.20 | 70.75 | 67.20 | 68.69 | 68.69 | 1.18% | 329 |
| Nov 26, 2025 | 69.25 | 69.25 | 66.00 | 67.89 | 67.89 | -0.15% | 3,518 |
| Nov 25, 2025 | 68.42 | 72.00 | 67.92 | 67.99 | 67.99 | -0.63% | 1,922 |
| Nov 24, 2025 | 73.71 | 75.00 | 68.10 | 68.42 | 68.42 | -7.18% | 4,257 |
| Nov 21, 2025 | 73.00 | 77.70 | 73.00 | 73.71 | 73.71 | -1.39% | 121 |
| Nov 20, 2025 | 73.60 | 75.78 | 73.60 | 74.75 | 74.75 | 1.56% | 435 |
| Nov 19, 2025 | 74.70 | 75.35 | 73.55 | 73.60 | 73.60 | 1.31% | 2,398 |
| Nov 18, 2025 | 74.33 | 79.94 | 72.35 | 72.65 | 72.65 | -7.56% | 8,932 |
| Nov 17, 2025 | 79.79 | 79.79 | 77.00 | 78.59 | 78.59 | -1.50% | 115 |
| Nov 14, 2025 | 76.33 | 79.90 | 76.33 | 79.79 | 79.79 | 4.85% | 406 |
| Nov 13, 2025 | 78.00 | 78.00 | 76.10 | 76.10 | 76.10 | -2.44% | 150 |
| Nov 12, 2025 | 78.22 | 78.95 | 76.00 | 78.00 | 78.00 | 1.71% | 606 |
| Nov 11, 2025 | 77.99 | 81.49 | 76.65 | 76.69 | 76.69 | -1.67% | 290 |