Rasandik Engineering Industries India Limited (BOM:522207)
India · Delayed Price · Currency is INR 70.15
+3.05 (4.55%)
At close: May 26, 2026
BOM:522207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 69.00 | 69.00 | 65.50 | 68.98 | 68.98 | 3.20% | 46 |
| May 18, 2026 | 65.75 | 73.98 | 65.75 | 66.84 | 66.84 | -4.38% | 735 |
| May 15, 2026 | 76.30 | 76.30 | 67.50 | 69.90 | 69.90 | -0.43% | 866 |
| May 14, 2026 | 71.95 | 71.95 | 65.37 | 70.20 | 70.20 | 1.96% | 2,588 |
| May 13, 2026 | 70.96 | 70.96 | 64.20 | 68.85 | 68.85 | -3.22% | 1,396 |
| May 12, 2026 | 72.50 | 72.50 | 68.00 | 71.14 | 71.14 | 6.18% | 3,106 |
| May 11, 2026 | 72.95 | 72.95 | 66.51 | 67.00 | 67.00 | -4.86% | 1,878 |
| May 8, 2026 | 69.99 | 70.75 | 67.01 | 70.42 | 70.42 | 4.48% | 2,350 |
| May 7, 2026 | 72.75 | 72.75 | 66.00 | 67.40 | 67.40 | 0.76% | 4,085 |
| May 6, 2026 | 68.63 | 68.99 | 65.00 | 66.89 | 66.89 | -2.55% | 4,613 |
| May 5, 2026 | 68.99 | 78.30 | 67.15 | 68.64 | 68.64 | 5.20% | 49,164 |
| May 4, 2026 | 68.00 | 68.00 | 65.00 | 65.25 | 65.25 | -1.45% | 483 |
| Apr 30, 2026 | 67.16 | 69.57 | 66.00 | 66.21 | 66.21 | -1.18% | 1,166 |
| Apr 29, 2026 | 66.85 | 72.01 | 66.85 | 67.00 | 67.00 | 0.22% | 8,990 |
| Apr 28, 2026 | 65.55 | 67.48 | 65.30 | 66.85 | 66.85 | 2.42% | 1,537 |
| Apr 27, 2026 | 65.99 | 65.99 | 62.11 | 65.27 | 65.27 | 7.48% | 3,041 |
| Apr 24, 2026 | 61.00 | 61.17 | 60.65 | 60.73 | 60.73 | -2.05% | 970 |
| Apr 23, 2026 | 64.39 | 64.39 | 60.00 | 62.00 | 62.00 | -3.71% | 3,563 |
| Apr 22, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 3.35% | 100 |
| Apr 21, 2026 | 62.50 | 62.50 | 61.39 | 62.30 | 62.30 | -0.45% | 318 |
| Apr 20, 2026 | 64.84 | 65.00 | 62.28 | 62.58 | 62.58 | -2.52% | 3,802 |
| Apr 17, 2026 | 65.00 | 65.90 | 61.41 | 64.20 | 64.20 | 0.47% | 2,749 |
| Apr 16, 2026 | 58.16 | 65.00 | 58.16 | 63.90 | 63.90 | 3.28% | 1,361 |
| Apr 15, 2026 | 60.03 | 65.84 | 58.01 | 61.87 | 61.87 | 3.10% | 2,572 |
| Apr 10, 2026 | 60.00 | 64.00 | 60.00 | 60.01 | 60.01 | 0.02% | 309 |
| Apr 9, 2026 | 60.90 | 60.90 | 60.00 | 60.00 | 60.00 | -1.48% | 323 |
| Apr 8, 2026 | 60.90 | 63.80 | 60.10 | 60.90 | 60.90 | 8.46% | 5,680 |
| Apr 7, 2026 | 64.00 | 64.00 | 55.00 | 56.15 | 56.15 | -4.34% | 2,326 |
| Apr 6, 2026 | 56.33 | 58.70 | 53.02 | 58.70 | 58.70 | 4.21% | 2,317 |
| Apr 2, 2026 | 54.25 | 56.45 | 54.25 | 56.33 | 56.33 | 4.31% | 889 |
| Apr 1, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 155 |
| Mar 30, 2026 | 48.15 | 55.79 | 48.15 | 53.00 | 53.00 | 5.03% | 2,961 |
| Mar 27, 2026 | 54.79 | 54.80 | 49.01 | 50.46 | 50.46 | -7.92% | 951 |
| Mar 25, 2026 | 47.25 | 55.88 | 47.25 | 54.80 | 54.80 | 5.18% | 1,036 |
| Mar 24, 2026 | 54.01 | 54.08 | 52.00 | 52.10 | 52.10 | -1.70% | 4,423 |
| Mar 23, 2026 | 52.00 | 56.91 | 47.05 | 53.00 | 53.00 | -1.30% | 9,836 |
| Mar 20, 2026 | 52.98 | 53.70 | 52.98 | 53.70 | 53.70 | -0.67% | 850 |
| Mar 19, 2026 | 57.22 | 57.22 | 53.25 | 54.06 | 54.06 | -4.40% | 1,546 |
| Mar 18, 2026 | 54.00 | 56.70 | 52.00 | 56.55 | 56.55 | 4.72% | 10,655 |
| Mar 17, 2026 | 54.37 | 54.75 | 52.00 | 54.00 | 54.00 | -0.02% | 1,682 |
| Mar 16, 2026 | 54.30 | 55.00 | 52.02 | 54.01 | 54.01 | -0.52% | 18,857 |
| Mar 13, 2026 | 63.99 | 63.99 | 53.76 | 54.29 | 54.29 | -6.40% | 19,839 |
| Mar 12, 2026 | 54.50 | 59.84 | 54.50 | 58.00 | 58.00 | 4.96% | 20,641 |
| Mar 11, 2026 | 61.25 | 61.25 | 55.00 | 55.26 | 55.26 | 1.13% | 17,541 |