Arex Industries Limited (BOM:526851)
India · Delayed Price · Currency is INR 141.70
+6.60 (4.89%)
At close: Jan 23, 2026
Arex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 129.50 | 141.70 | 129.50 | 141.70 | 141.70 | 4.89% | 401 |
| Jan 22, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 4.97% | 59 |
| Jan 21, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -4.60% | 59 |
| Jan 16, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 4.98% | 128 |
| Jan 14, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0.16% | 133 |
| Jan 12, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -4.96% | 6 |
| Jan 7, 2026 | 135.00 | 135.10 | 135.00 | 135.00 | 135.00 | 1.12% | 27 |
| Jan 6, 2026 | 133.05 | 133.50 | 133.05 | 133.50 | 133.50 | -4.40% | 111 |
| Jan 5, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 5.00% | 140 |
| Jan 2, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -5.00% | 500 |
| Dec 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 18 |
| Dec 23, 2025 | 139.95 | 140.00 | 139.95 | 140.00 | 140.00 | 0.04% | 221 |
| Dec 22, 2025 | 140.00 | 140.00 | 139.95 | 139.95 | 139.95 | -4.99% | 20 |
| Dec 17, 2025 | 148.00 | 148.00 | 147.30 | 147.30 | 147.30 | - | 2 |
| Dec 16, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 4.84% | 2 |
| Dec 5, 2025 | 141.90 | 141.90 | 135.45 | 140.50 | 140.50 | 3.77% | 9 |
| Dec 3, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - | 98 |
| Dec 1, 2025 | 129.40 | 135.40 | 129.40 | 135.40 | 135.40 | -0.51% | 82 |
| Nov 28, 2025 | 135.00 | 136.10 | 134.70 | 136.10 | 136.10 | -3.95% | 15 |
| Nov 27, 2025 | 142.45 | 142.45 | 141.70 | 141.70 | 141.70 | -1.01% | 21 |
| Nov 26, 2025 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | -0.49% | 25 |
| Nov 25, 2025 | 135.10 | 143.85 | 131.20 | 143.85 | 143.85 | 4.16% | 26 |
| Nov 21, 2025 | 151.80 | 151.80 | 138.10 | 138.10 | 138.10 | -4.56% | 26 |
| Nov 19, 2025 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | 4.97% | 28 |
| Nov 17, 2025 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - | 1 |
| Nov 14, 2025 | 145.10 | 145.10 | 137.85 | 137.85 | 137.85 | -4.93% | 180 |
| Nov 12, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1 |
| Nov 7, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.11% | 1 |
| Nov 4, 2025 | 146.50 | 146.50 | 132.60 | 142.00 | 142.00 | 1.76% | 147 |
| Oct 30, 2025 | 136.00 | 140.00 | 134.90 | 139.55 | 139.55 | -1.73% | 246 |
| Oct 29, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 150 |
| Oct 28, 2025 | 142.25 | 142.25 | 142.00 | 142.00 | 142.00 | -0.14% | 175 |
| Oct 27, 2025 | 144.05 | 144.05 | 142.00 | 142.20 | 142.20 | 0.14% | 47 |
| Oct 24, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -4.86% | 2 |
| Oct 23, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | -0.50% | 1 |
| Oct 20, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -4.46% | 10 |
| Oct 15, 2025 | 149.00 | 157.00 | 149.00 | 157.00 | 157.00 | 0.64% | 11 |
| Oct 13, 2025 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 4.00% | 46 |
| Oct 10, 2025 | 141.00 | 150.00 | 141.00 | 150.00 | 150.00 | 1.35% | 53 |
| Oct 8, 2025 | 150.60 | 150.60 | 148.00 | 148.00 | 148.00 | -1.27% | 25 |
| Oct 7, 2025 | 154.45 | 154.45 | 149.90 | 149.90 | 149.90 | 1.90% | 46 |
| Oct 3, 2025 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - | 2 |
| Oct 1, 2025 | 148.50 | 148.50 | 147.00 | 147.10 | 147.10 | -4.45% | 112 |
| Sep 30, 2025 | 154.95 | 154.95 | 153.95 | 153.95 | 153.95 | 4.20% | 3 |
| Sep 29, 2025 | 147.60 | 147.75 | 147.60 | 147.75 | 147.75 | -4.65% | 1,007 |
| Sep 26, 2025 | 155.85 | 155.85 | 154.95 | 154.95 | 154.95 | 4.38% | 52 |
| Sep 24, 2025 | 143.55 | 148.45 | 143.55 | 148.45 | 148.45 | -1.03% | 24 |
| Sep 23, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 1 |
| Sep 22, 2025 | 148.55 | 150.00 | 148.45 | 150.00 | 150.00 | -3.78% | 43 |
| Sep 19, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.84% | 2 |