Rasandik Engineering Industries India Limited (BOM:522207)
India · Delayed Price · Currency is INR 59.80
+0.78 (1.32%)
At close: Aug 21, 2026
BOM:522207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 58.10 | 62.00 | 58.10 | 59.80 | 59.80 | 1.32% | 3,037 |
| Aug 20, 2026 | 59.20 | 61.00 | 58.30 | 59.02 | 59.02 | -2.24% | 2,901 |
| Aug 19, 2026 | 61.10 | 61.70 | 60.10 | 60.37 | 60.37 | -0.36% | 901 |
| Aug 18, 2026 | 60.90 | 63.00 | 60.00 | 60.59 | 60.59 | -3.81% | 443 |
| Aug 17, 2026 | 64.89 | 65.00 | 62.90 | 62.99 | 62.99 | -2.94% | 481 |
| Aug 14, 2026 | 64.00 | 64.95 | 64.00 | 64.90 | 64.90 | 1.42% | 2,693 |
| Aug 13, 2026 | 64.90 | 64.90 | 63.99 | 63.99 | 63.99 | 1.57% | 62 |
| Aug 12, 2026 | 64.70 | 64.70 | 63.00 | 63.00 | 63.00 | - | 578 |
| Aug 11, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 3.31% | 93 |
| Aug 10, 2026 | 62.39 | 62.99 | 60.40 | 60.98 | 60.98 | -1.77% | 1,661 |
| Aug 7, 2026 | 60.85 | 62.50 | 58.89 | 62.08 | 62.08 | -4.05% | 2,367 |
| Aug 6, 2026 | 64.98 | 64.98 | 64.70 | 64.70 | 64.70 | 0.97% | 17 |
| Aug 5, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - | 26 |
| Aug 4, 2026 | 60.03 | 64.80 | 60.03 | 64.08 | 64.08 | 1.67% | 604 |
| Aug 3, 2026 | 61.50 | 65.50 | 61.50 | 63.03 | 63.03 | 2.49% | 164 |
| 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 |