Rexnord Electronics and Controls Limited (BOM:531888)
India · Delayed Price · Currency is INR 58.17
-1.48 (-2.48%)
At close: Mar 9, 2026
BOM:531888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.99 | 63.99 | 55.00 | 58.17 | 58.17 | -2.48% | 5,065 |
| Mar 6, 2026 | 59.00 | 63.68 | 58.31 | 59.65 | 59.65 | 1.10% | 1,864 |
| Mar 5, 2026 | 64.65 | 64.65 | 58.15 | 59.00 | 59.00 | 1.51% | 5,839 |
| Mar 4, 2026 | 62.00 | 62.00 | 57.01 | 58.12 | 58.12 | -7.69% | 5,340 |
| Mar 2, 2026 | 60.10 | 63.50 | 60.10 | 62.96 | 62.96 | -1.55% | 1,657 |
| Feb 27, 2026 | 64.02 | 64.90 | 63.80 | 63.95 | 63.95 | -0.11% | 5,199 |
| Feb 26, 2026 | 62.63 | 65.00 | 58.00 | 64.02 | 64.02 | 2.22% | 14,382 |
| Feb 25, 2026 | 63.00 | 63.00 | 61.20 | 62.63 | 62.63 | -0.59% | 4,488 |
| Feb 24, 2026 | 63.00 | 63.00 | 61.32 | 63.00 | 63.00 | -0.02% | 3,553 |
| Feb 23, 2026 | 63.70 | 64.00 | 62.00 | 63.01 | 63.01 | -0.25% | 2,434 |
| Feb 20, 2026 | 67.74 | 67.74 | 62.30 | 63.17 | 63.17 | -6.99% | 3,908 |
| Feb 19, 2026 | 66.00 | 68.00 | 66.00 | 67.92 | 67.92 | 0.71% | 2,929 |
| Feb 18, 2026 | 68.00 | 68.00 | 66.75 | 67.44 | 67.44 | -1.53% | 3,019 |
| Feb 17, 2026 | 67.99 | 68.50 | 66.74 | 68.49 | 68.49 | 2.10% | 5,914 |
| Feb 16, 2026 | 69.99 | 69.99 | 67.00 | 67.08 | 67.08 | -3.75% | 4,228 |
| Feb 13, 2026 | 74.50 | 74.50 | 68.60 | 69.69 | 69.69 | 0.40% | 722 |
| Feb 12, 2026 | 70.00 | 70.00 | 67.01 | 69.41 | 69.41 | -0.66% | 3,763 |
| Feb 11, 2026 | 70.00 | 70.98 | 68.00 | 69.87 | 69.87 | -0.27% | 2,972 |
| Feb 10, 2026 | 71.60 | 71.60 | 69.50 | 70.06 | 70.06 | -2.15% | 1,018 |
| Feb 9, 2026 | 69.81 | 72.00 | 69.10 | 71.60 | 71.60 | 1.22% | 4,746 |
| Feb 6, 2026 | 67.67 | 70.90 | 67.67 | 70.74 | 70.74 | 2.33% | 2,441 |
| Feb 5, 2026 | 68.00 | 71.92 | 68.00 | 69.13 | 69.13 | 0.63% | 1,733 |
| Feb 4, 2026 | 70.00 | 70.00 | 67.01 | 68.70 | 68.70 | -1.86% | 3,697 |
| Feb 3, 2026 | 70.00 | 70.00 | 68.50 | 70.00 | 70.00 | 3.35% | 468 |
| Feb 2, 2026 | 72.15 | 76.10 | 67.00 | 67.73 | 67.73 | -6.13% | 739 |
| Feb 1, 2026 | 71.59 | 73.50 | 69.30 | 72.15 | 72.15 | 0.78% | 1,052 |
| Jan 30, 2026 | 68.68 | 71.99 | 68.68 | 71.59 | 71.59 | 4.85% | 947 |
| Jan 29, 2026 | 76.85 | 76.85 | 67.68 | 68.28 | 68.28 | -0.32% | 929 |
| Jan 28, 2026 | 68.15 | 73.50 | 68.10 | 68.50 | 68.50 | 1.29% | 1,642 |
| Jan 27, 2026 | 68.00 | 69.98 | 66.05 | 67.63 | 67.63 | -0.62% | 1,361 |
| Jan 23, 2026 | 71.60 | 71.60 | 68.00 | 68.05 | 68.05 | -2.86% | 299 |
| Jan 22, 2026 | 69.51 | 71.98 | 69.51 | 70.05 | 70.05 | 1.27% | 1,118 |
| Jan 21, 2026 | 70.50 | 70.90 | 67.90 | 69.17 | 69.17 | -2.37% | 2,380 |
| Jan 20, 2026 | 70.51 | 74.75 | 70.51 | 70.85 | 70.85 | 0.45% | 934 |
| Jan 19, 2026 | 72.00 | 72.00 | 70.50 | 70.53 | 70.53 | -2.07% | 888 |
| Jan 16, 2026 | 71.20 | 74.00 | 71.00 | 72.02 | 72.02 | -3.34% | 1,736 |
| Jan 14, 2026 | 75.56 | 75.56 | 73.01 | 74.51 | 74.51 | -1.39% | 854 |
| Jan 13, 2026 | 74.00 | 75.89 | 73.07 | 75.56 | 75.56 | 6.63% | 2,485 |
| Jan 12, 2026 | 73.51 | 73.51 | 69.90 | 70.86 | 70.86 | -4.07% | 1,712 |
| Jan 9, 2026 | 76.90 | 76.90 | 70.51 | 73.87 | 73.87 | -2.80% | 4,664 |
| Jan 8, 2026 | 72.90 | 77.00 | 72.85 | 76.00 | 76.00 | 4.18% | 3,116 |
| Jan 7, 2026 | 73.05 | 73.41 | 72.68 | 72.95 | 72.95 | -1.63% | 1,804 |
| Jan 6, 2026 | 77.00 | 77.00 | 74.00 | 74.16 | 74.16 | -3.30% | 2,034 |
| Jan 5, 2026 | 80.00 | 80.00 | 76.50 | 76.69 | 76.69 | -4.14% | 532 |
| Jan 2, 2026 | 81.90 | 81.90 | 78.00 | 80.00 | 80.00 | 1.38% | 2,171 |
| Jan 1, 2026 | 81.98 | 82.38 | 78.00 | 78.91 | 78.91 | -0.18% | 625 |
| Dec 31, 2025 | 76.79 | 82.25 | 76.79 | 79.05 | 79.05 | 2.94% | 1,230 |
| Dec 30, 2025 | 74.50 | 79.99 | 74.50 | 76.79 | 76.79 | 2.45% | 547 |
| Dec 29, 2025 | 76.36 | 76.36 | 74.35 | 74.95 | 74.95 | -1.85% | 6,594 |
| Dec 26, 2025 | 76.20 | 78.00 | 76.20 | 76.36 | 76.36 | -2.10% | 1,589 |