Rasandik Engineering Industries India Limited (BOM:522207)
India · Delayed Price · Currency is INR 55.50
-2.15 (-3.73%)
At close: Oct 23, 2026
BOM:522207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 59.00 | 59.00 | 52.00 | 55.50 | 55.50 | -3.73% | 661 |
| Oct 22, 2026 | 56.00 | 57.65 | 56.00 | 57.65 | 57.65 | 8.04% | 531 |
| Oct 21, 2026 | 56.00 | 56.00 | 53.10 | 53.36 | 53.36 | -4.71% | 141 |
| Oct 19, 2026 | 53.10 | 56.00 | 52.16 | 56.00 | 56.00 | -0.76% | 116 |
| Oct 16, 2026 | 57.23 | 57.80 | 55.00 | 56.43 | 56.43 | -1.40% | 3,884 |
| Oct 15, 2026 | 57.90 | 57.90 | 57.23 | 57.23 | 57.23 | - | 113 |
| Oct 14, 2026 | 60.00 | 60.00 | 55.50 | 57.23 | 57.23 | -4.85% | 810 |
| Oct 13, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.27% | 1 |
| Oct 12, 2026 | 66.00 | 66.00 | 59.99 | 59.99 | 59.99 | 2.02% | 148 |
| Oct 9, 2026 | 58.99 | 59.00 | 58.80 | 58.80 | 58.80 | -0.14% | 202 |
| Oct 8, 2026 | 58.95 | 58.95 | 58.88 | 58.88 | 58.88 | -0.14% | 132 |
| Oct 7, 2026 | 55.75 | 59.47 | 54.50 | 58.96 | 58.96 | -0.49% | 668 |
| Oct 6, 2026 | 60.20 | 60.20 | 59.25 | 59.25 | 59.25 | 1.28% | 54 |
| Oct 5, 2026 | 58.50 | 58.57 | 58.50 | 58.50 | 58.50 | -0.12% | 1,000 |
| Sep 30, 2026 | 55.15 | 59.00 | 55.15 | 58.57 | 58.57 | -2.04% | 581 |
| Sep 29, 2026 | 59.49 | 59.80 | 59.49 | 59.79 | 59.79 | 0.93% | 70 |
| Sep 25, 2026 | 59.98 | 59.98 | 59.19 | 59.24 | 59.24 | 0.49% | 19 |
| Sep 24, 2026 | 56.11 | 59.00 | 56.11 | 58.95 | 58.95 | 4.97% | 174 |
| Sep 23, 2026 | 59.00 | 61.85 | 55.05 | 56.16 | 56.16 | -4.81% | 903 |
| Sep 22, 2026 | 59.82 | 59.98 | 55.30 | 59.00 | 59.00 | -1.37% | 3,764 |
| Sep 21, 2026 | 61.00 | 61.00 | 58.94 | 59.82 | 59.82 | -0.03% | 210 |
| Sep 18, 2026 | 62.40 | 62.45 | 56.05 | 59.84 | 59.84 | 2.29% | 752 |
| Sep 17, 2026 | 55.20 | 59.00 | 55.20 | 58.50 | 58.50 | 0.86% | 9,364 |
| Sep 16, 2026 | 55.10 | 59.65 | 55.10 | 58.00 | 58.00 | -0.91% | 235 |
| Sep 15, 2026 | 59.14 | 59.14 | 56.00 | 58.53 | 58.53 | -0.54% | 277 |
| Sep 11, 2026 | 62.40 | 62.40 | 53.10 | 58.85 | 58.85 | 7.98% | 2,081 |
| Sep 10, 2026 | 56.10 | 56.10 | 54.50 | 54.50 | 54.50 | -4.22% | 115 |
| Sep 9, 2026 | 54.90 | 57.00 | 50.70 | 56.90 | 56.90 | 0.65% | 1,998 |
| Sep 8, 2026 | 54.00 | 59.89 | 54.00 | 56.53 | 56.53 | -0.49% | 2,138 |
| Sep 7, 2026 | 57.35 | 57.42 | 56.30 | 56.81 | 56.81 | -1.54% | 335 |
| Sep 4, 2026 | 58.00 | 58.00 | 56.15 | 57.70 | 57.70 | 2.85% | 640 |
| Sep 3, 2026 | 56.86 | 61.75 | 56.10 | 56.10 | 56.10 | -1.34% | 1,843 |
| Sep 2, 2026 | 57.99 | 57.99 | 56.00 | 56.86 | 56.86 | 0.82% | 1,058 |
| Sep 1, 2026 | 60.28 | 60.95 | 53.20 | 56.40 | 56.40 | -6.44% | 27,444 |
| Aug 31, 2026 | 64.20 | 64.20 | 60.20 | 60.28 | 60.28 | -2.62% | 564 |
| Aug 28, 2026 | 60.00 | 61.90 | 58.05 | 61.90 | 61.90 | 3.17% | 8,148 |
| Aug 27, 2026 | 61.99 | 61.99 | 58.53 | 60.00 | 60.00 | -3.05% | 690 |
| Aug 26, 2026 | 62.00 | 62.75 | 61.89 | 61.89 | 61.89 | 3.36% | 400 |
| Aug 25, 2026 | 60.05 | 60.05 | 58.89 | 59.88 | 59.88 | -1.84% | 311 |
| Aug 24, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 2.01% | 130 |
| 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 |