Arex Industries Limited (BOM:526851)
India · Delayed Price · Currency is INR 129.00
+6.00 (4.88%)
At close: Sep 15, 2026
Arex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 128.00 | 129.15 | 126.50 | 129.00 | 129.00 | 4.88% | 591 |
| Sep 11, 2026 | 123.00 | 123.05 | 123.00 | 123.00 | 123.00 | 0.78% | 305 |
| Sep 10, 2026 | 120.60 | 122.05 | 120.60 | 122.05 | 122.05 | -0.65% | 183 |
| Sep 9, 2026 | 129.25 | 129.25 | 122.20 | 122.85 | 122.85 | -0.20% | 19 |
| Sep 8, 2026 | 129.25 | 129.25 | 123.10 | 123.10 | 123.10 | - | 110 |
| Sep 7, 2026 | 129.75 | 131.95 | 123.10 | 123.10 | 123.10 | -2.07% | 124 |
| Sep 4, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 4.27% | 61 |
| Sep 3, 2026 | 120.60 | 120.60 | 120.50 | 120.55 | 120.55 | -3.71% | 200 |
| Sep 1, 2026 | 130.00 | 130.00 | 125.20 | 125.20 | 125.20 | -4.79% | 100 |
| Aug 31, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | 1 |
| Aug 28, 2026 | 125.50 | 131.70 | 125.50 | 131.50 | 131.50 | 4.78% | 200 |
| Aug 27, 2026 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | -1.03% | 5 |
| Aug 26, 2026 | 127.00 | 127.10 | 126.50 | 126.80 | 126.80 | -0.24% | 445 |
| Aug 25, 2026 | 127.00 | 127.10 | 127.00 | 127.10 | 127.10 | -0.08% | 11 |
| Aug 24, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -3.34% | 4 |
| Aug 18, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - | 2 |
| Aug 14, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -4.98% | 249 |
| Aug 13, 2026 | 132.90 | 138.50 | 126.30 | 138.50 | 138.50 | 4.21% | 199 |
| Aug 12, 2026 | 133.00 | 133.00 | 132.90 | 132.90 | 132.90 | -4.97% | 89 |
| Aug 10, 2026 | 140.00 | 140.00 | 139.85 | 139.85 | 139.85 | - | 51 |
| Aug 7, 2026 | 147.00 | 147.00 | 133.60 | 139.85 | 139.85 | -0.53% | 287 |
| Aug 6, 2026 | 140.60 | 140.60 | 136.05 | 140.60 | 140.60 | 4.96% | 1,762 |
| Aug 5, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 4.98% | 27 |
| Aug 4, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 4.98% | 475 |
| Aug 3, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | 4.97% | 1,329 |
| Jul 30, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 4.99% | 84 |
| Jul 29, 2026 | 113.65 | 113.65 | 110.30 | 110.30 | 110.30 | -2.00% | 228 |
| Jul 27, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | -0.40% | 6 |
| Jul 24, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.16% | 1 |
| Jul 16, 2026 | 118.00 | 118.00 | 113.00 | 117.90 | 117.90 | 4.80% | 223 |
| Jul 14, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.36% | 1 |
| Jul 9, 2026 | 112.30 | 112.30 | 112.10 | 112.10 | 112.10 | -4.68% | 100 |
| Jul 7, 2026 | 112.10 | 117.60 | 112.10 | 117.60 | 117.60 | - | 127 |
| Jul 6, 2026 | 117.60 | 117.60 | 117.50 | 117.60 | 117.60 | 5.00% | 220 |
| Jul 2, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.18% | 15 |
| Jun 30, 2026 | 114.45 | 114.50 | 114.45 | 114.50 | 114.50 | -0.43% | 1,597 |
| Jun 29, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 3 |
| Jun 24, 2026 | 121.00 | 121.00 | 114.95 | 115.00 | 115.00 | -4.96% | 631 |
| Jun 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 4.76% | 10 |
| Jun 22, 2026 | 115.00 | 115.50 | 114.75 | 115.50 | 115.50 | 5.00% | 474 |
| Jun 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 25 |
| Jun 18, 2026 | 102.50 | 110.00 | 102.10 | 110.00 | 110.00 | 4.76% | 554 |
| Jun 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 100 |
| Jun 16, 2026 | 107.05 | 107.05 | 105.00 | 105.00 | 105.00 | -0.47% | 1,226 |
| Jun 11, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -2.59% | 599 |
| Jun 10, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | 2 |
| Jun 9, 2026 | 114.00 | 114.00 | 108.30 | 108.30 | 108.30 | -5.00% | 1,000 |
| Jun 5, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 300 |
| Jun 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.28% | 233 |
| Jun 2, 2026 | 112.90 | 113.55 | 112.90 | 113.55 | 113.55 | -4.30% | 219 |