Arex Industries Limited (BOM:526851)
India · Delayed Price · Currency is INR 134.35
+6.35 (4.96%)
At close: Oct 5, 2026
Arex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 134.40 | 134.40 | 134.00 | 134.35 | 134.35 | 4.96% | 707 |
| Oct 1, 2026 | 123.00 | 128.00 | 122.05 | 128.00 | 128.00 | - | 258 |
| Sep 30, 2026 | 122.50 | 128.00 | 122.45 | 128.00 | 128.00 | 0.79% | 27 |
| Sep 25, 2026 | 126.70 | 127.00 | 122.00 | 127.00 | 127.00 | 0.24% | 125 |
| Sep 24, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -1.02% | 5 |
| Sep 23, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 4.28% | 27 |
| Sep 22, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | -1.01% | 2 |
| Sep 21, 2026 | 122.65 | 125.00 | 122.00 | 124.00 | 124.00 | 1.60% | 100 |
| Sep 18, 2026 | 123.05 | 124.95 | 122.00 | 122.05 | 122.05 | -2.79% | 276 |
| Sep 17, 2026 | 128.00 | 128.00 | 123.05 | 125.55 | 125.55 | -2.67% | 2 |
| Sep 16, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.98% | 126 |
| Sep 15, 2026 | 128.00 | 129.15 | 126.50 | 129.00 | 126.50 | 4.88% | 591 |
| Sep 11, 2026 | 123.00 | 123.05 | 123.00 | 123.00 | 120.62 | 0.78% | 305 |
| Sep 10, 2026 | 120.60 | 122.05 | 120.60 | 122.05 | 119.68 | -0.65% | 183 |
| Sep 9, 2026 | 129.25 | 129.25 | 122.20 | 122.85 | 120.47 | -0.20% | 19 |
| Sep 8, 2026 | 129.25 | 129.25 | 123.10 | 123.10 | 120.71 | - | 110 |
| Sep 7, 2026 | 129.75 | 131.95 | 123.10 | 123.10 | 120.71 | -2.07% | 124 |
| Sep 4, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 123.26 | 4.27% | 61 |
| Sep 3, 2026 | 120.60 | 120.60 | 120.50 | 120.55 | 118.21 | -3.71% | 200 |
| Sep 1, 2026 | 130.00 | 130.00 | 125.20 | 125.20 | 122.77 | -4.79% | 100 |
| Aug 31, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 128.95 | - | 1 |
| Aug 28, 2026 | 125.50 | 131.70 | 125.50 | 131.50 | 128.95 | 4.78% | 200 |
| Aug 27, 2026 | 125.00 | 125.50 | 125.00 | 125.50 | 123.07 | -1.03% | 5 |
| Aug 26, 2026 | 127.00 | 127.10 | 126.50 | 126.80 | 124.34 | -0.24% | 445 |
| Aug 25, 2026 | 127.00 | 127.10 | 127.00 | 127.10 | 124.64 | -0.08% | 11 |
| Aug 24, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 124.73 | -3.34% | 4 |
| Aug 18, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 129.05 | - | 2 |
| Aug 14, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 129.05 | -4.98% | 249 |
| Aug 13, 2026 | 132.90 | 138.50 | 126.30 | 138.50 | 135.82 | 4.21% | 199 |
| Aug 12, 2026 | 133.00 | 133.00 | 132.90 | 132.90 | 130.32 | -4.97% | 89 |
| Aug 10, 2026 | 140.00 | 140.00 | 139.85 | 139.85 | 137.14 | - | 51 |
| Aug 7, 2026 | 147.00 | 147.00 | 133.60 | 139.85 | 137.14 | -0.53% | 287 |
| Aug 6, 2026 | 140.60 | 140.60 | 136.05 | 140.60 | 137.88 | 4.96% | 1,762 |
| Aug 5, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 131.35 | 4.98% | 27 |
| Aug 4, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 125.13 | 4.98% | 475 |
| Aug 3, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 119.19 | 4.97% | 1,329 |
| Jul 30, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 113.56 | 4.99% | 84 |
| Jul 29, 2026 | 113.65 | 113.65 | 110.30 | 110.30 | 108.16 | -2.00% | 228 |
| Jul 27, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 110.37 | -0.40% | 6 |
| Jul 24, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 110.81 | -4.16% | 1 |
| Jul 16, 2026 | 118.00 | 118.00 | 113.00 | 117.90 | 115.62 | 4.80% | 223 |
| Jul 14, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 110.32 | 0.36% | 1 |
| Jul 9, 2026 | 112.30 | 112.30 | 112.10 | 112.10 | 109.93 | -4.68% | 100 |
| Jul 7, 2026 | 112.10 | 117.60 | 112.10 | 117.60 | 115.32 | - | 127 |
| Jul 6, 2026 | 117.60 | 117.60 | 117.50 | 117.60 | 115.32 | 5.00% | 220 |
| Jul 2, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 109.83 | -2.18% | 15 |
| Jun 30, 2026 | 114.45 | 114.50 | 114.45 | 114.50 | 112.28 | -0.43% | 1,597 |
| Jun 29, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 112.77 | - | 3 |
| Jun 24, 2026 | 121.00 | 121.00 | 114.95 | 115.00 | 112.77 | -4.96% | 631 |
| Jun 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 118.66 | 4.76% | 10 |