Rasandik Engineering Industries India Limited (BOM:522207)
India · Delayed Price · Currency is INR 61.50
+0.42 (0.69%)
At close: Jul 31, 2026
BOM:522207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 63.00 | 64.00 | 61.50 | 61.50 | 61.50 | 0.69% | 1,223 |
| Jul 30, 2026 | 61.30 | 62.95 | 60.77 | 61.08 | 61.08 | -0.03% | 974 |
| Jul 29, 2026 | 61.20 | 62.00 | 61.00 | 61.10 | 61.10 | 0.16% | 495 |
| Jul 28, 2026 | 62.01 | 62.01 | 61.00 | 61.00 | 61.00 | -2.40% | 289 |
| Jul 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.62% | 1 |
| Jul 24, 2026 | 64.95 | 64.95 | 62.00 | 64.85 | 64.85 | 0.36% | 389 |
| Jul 22, 2026 | 65.00 | 65.98 | 64.33 | 64.62 | 64.62 | 0.97% | 522 |
| Jul 21, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -0.65% | 688 |
| Jul 20, 2026 | 61.51 | 65.79 | 61.51 | 64.42 | 64.42 | 5.26% | 1,056 |
| Jul 17, 2026 | 61.22 | 64.00 | 60.80 | 61.20 | 61.20 | 0.69% | 1,300 |
| Jul 16, 2026 | 63.00 | 63.00 | 60.50 | 60.78 | 60.78 | -5.02% | 413 |
| Jul 15, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.17% | 28 |
| Jul 14, 2026 | 64.95 | 64.95 | 64.10 | 64.10 | 64.10 | 2.59% | 54 |
| Jul 13, 2026 | 60.40 | 63.64 | 60.40 | 62.48 | 62.48 | -2.89% | 476 |
| Jul 10, 2026 | 63.00 | 64.34 | 61.00 | 64.34 | 64.34 | 2.78% | 369 |
| Jul 9, 2026 | 60.01 | 62.60 | 60.00 | 62.60 | 62.60 | 1.34% | 210 |
| Jul 8, 2026 | 61.99 | 62.50 | 61.00 | 61.77 | 61.77 | 1.70% | 917 |
| Jul 7, 2026 | 63.70 | 63.80 | 58.15 | 60.74 | 60.74 | -4.68% | 2,864 |
| Jul 6, 2026 | 63.60 | 65.00 | 60.30 | 63.72 | 63.72 | 0.27% | 513 |
| Jul 3, 2026 | 62.20 | 66.00 | 62.20 | 63.55 | 63.55 | -2.77% | 150 |
| Jul 2, 2026 | 65.00 | 65.85 | 65.00 | 65.36 | 65.36 | 0.55% | 280 |
| Jul 1, 2026 | 68.99 | 68.99 | 63.00 | 65.00 | 65.00 | 4.02% | 2,589 |
| Jun 30, 2026 | 60.31 | 63.89 | 60.08 | 62.49 | 62.49 | 4.01% | 1,923 |
| Jun 29, 2026 | 61.00 | 66.49 | 59.03 | 60.08 | 60.08 | -2.77% | 6,704 |
| Jun 25, 2026 | 63.00 | 63.95 | 61.00 | 61.79 | 61.79 | -1.91% | 785 |
| Jun 24, 2026 | 69.85 | 69.85 | 61.00 | 62.99 | 62.99 | -1.58% | 1,051 |
| Jun 23, 2026 | 64.00 | 65.40 | 64.00 | 64.00 | 64.00 | -0.16% | 658 |
| Jun 22, 2026 | 65.00 | 65.00 | 63.99 | 64.10 | 64.10 | 2.12% | 252 |
| Jun 19, 2026 | 60.62 | 64.00 | 60.00 | 62.77 | 62.77 | -2.53% | 1,992 |
| Jun 18, 2026 | 64.40 | 65.10 | 64.40 | 64.40 | 64.40 | -0.08% | 683 |
| Jun 17, 2026 | 63.90 | 65.80 | 62.00 | 64.45 | 64.45 | -1.15% | 2,193 |
| Jun 16, 2026 | 69.00 | 69.00 | 65.20 | 65.20 | 65.20 | -1.21% | 264 |
| Jun 15, 2026 | 66.00 | 69.00 | 65.00 | 66.00 | 66.00 | 0.63% | 892 |
| Jun 12, 2026 | 65.00 | 68.95 | 65.00 | 65.59 | 65.59 | 4.51% | 247 |
| Jun 11, 2026 | 63.75 | 67.58 | 62.65 | 62.76 | 62.76 | -1.55% | 652 |
| Jun 10, 2026 | 68.39 | 68.40 | 63.00 | 63.75 | 63.75 | -6.78% | 1,389 |
| Jun 9, 2026 | 62.50 | 68.90 | 62.50 | 68.39 | 68.39 | 4.88% | 85 |
| Jun 8, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - | 10 |
| Jun 5, 2026 | 65.06 | 68.90 | 64.92 | 65.21 | 65.21 | 0.45% | 1,234 |
| Jun 4, 2026 | 68.25 | 69.74 | 64.92 | 64.92 | 64.92 | -5.86% | 59 |
| Jun 3, 2026 | 63.80 | 68.96 | 60.70 | 68.96 | 68.96 | 1.80% | 97 |
| Jun 2, 2026 | 65.35 | 68.98 | 65.35 | 67.74 | 67.74 | 3.66% | 119 |
| Jun 1, 2026 | 65.32 | 65.51 | 65.32 | 65.35 | 65.35 | -3.74% | 594 |
| May 29, 2026 | 69.50 | 69.98 | 67.89 | 67.89 | 67.89 | -2.32% | 243 |
| May 27, 2026 | 69.47 | 69.50 | 69.47 | 69.50 | 69.50 | -0.93% | 170 |
| May 26, 2026 | 67.00 | 70.40 | 66.91 | 70.15 | 70.15 | 4.55% | 535 |
| May 25, 2026 | 67.10 | 68.98 | 66.90 | 67.10 | 67.10 | -2.98% | 3,192 |
| May 22, 2026 | 69.88 | 69.88 | 69.16 | 69.16 | 69.16 | 2.19% | 368 |
| May 21, 2026 | 69.97 | 69.97 | 66.55 | 67.68 | 67.68 | 2.42% | 786 |
| May 20, 2026 | 69.99 | 69.99 | 62.00 | 66.08 | 66.08 | -4.20% | 941 |