Rexnord Electronics and Controls Limited (BOM:531888)
India · Delayed Price · Currency is INR 69.17
-1.68 (-2.37%)
At close: Jan 21, 2026
BOM:531888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 77.49 | 80.34 | 77.49 | 78.00 | 78.00 | 1.17% | 1,941 |
| Dec 23, 2025 | 76.15 | 79.40 | 75.50 | 77.10 | 77.10 | 0.26% | 1,588 |
| Dec 22, 2025 | 75.60 | 78.99 | 75.60 | 76.90 | 76.90 | 1.80% | 595 |
| Dec 19, 2025 | 76.00 | 78.84 | 75.00 | 75.54 | 75.54 | -1.28% | 1,370 |
| Dec 18, 2025 | 77.70 | 79.98 | 73.60 | 76.52 | 76.52 | -1.43% | 4,111 |
| Dec 17, 2025 | 77.44 | 78.00 | 77.44 | 77.63 | 77.63 | -1.76% | 723 |
| Dec 16, 2025 | 76.35 | 79.88 | 76.35 | 79.02 | 79.02 | -3.50% | 6,677 |
| Dec 15, 2025 | 82.90 | 82.90 | 76.20 | 81.89 | 81.89 | 2.77% | 2,854 |
| Dec 12, 2025 | 76.76 | 82.00 | 75.02 | 79.68 | 79.68 | 4.32% | 1,956 |
| Dec 11, 2025 | 77.50 | 78.49 | 75.00 | 76.38 | 76.38 | - | 1,818 |
| Dec 10, 2025 | 76.99 | 76.99 | 76.00 | 76.38 | 76.38 | 4.39% | 1,180 |
| Dec 9, 2025 | 68.70 | 75.95 | 68.70 | 73.17 | 73.17 | -0.46% | 1,117 |
| Dec 8, 2025 | 77.00 | 77.00 | 73.00 | 73.51 | 73.51 | -0.76% | 2,094 |
| Dec 5, 2025 | 75.50 | 75.70 | 73.00 | 74.07 | 74.07 | -2.53% | 3,163 |
| Dec 4, 2025 | 75.23 | 76.95 | 75.23 | 75.99 | 75.99 | -3.80% | 963 |
| Dec 3, 2025 | 80.75 | 80.75 | 78.99 | 78.99 | 78.99 | 1.28% | 784 |
| Dec 2, 2025 | 80.55 | 85.51 | 77.81 | 77.99 | 77.99 | 1.09% | 3,854 |
| Dec 1, 2025 | 80.00 | 80.55 | 77.00 | 77.15 | 77.15 | -1.09% | 903 |
| Nov 28, 2025 | 79.99 | 81.49 | 77.50 | 78.00 | 78.00 | -0.47% | 1,022 |
| Nov 27, 2025 | 79.20 | 81.20 | 78.00 | 78.37 | 78.37 | 0.73% | 1,849 |
| Nov 26, 2025 | 80.90 | 81.85 | 76.04 | 77.80 | 77.80 | -3.83% | 2,661 |
| Nov 25, 2025 | 77.71 | 82.10 | 75.00 | 80.90 | 80.90 | 4.11% | 4,893 |
| Nov 24, 2025 | 81.90 | 84.00 | 75.02 | 77.71 | 77.71 | -4.01% | 1,881 |
| Nov 21, 2025 | 77.35 | 82.80 | 77.35 | 80.96 | 80.96 | 0.04% | 1,669 |
| Nov 20, 2025 | 82.38 | 82.38 | 77.00 | 80.93 | 80.93 | 5.12% | 2,143 |
| Nov 19, 2025 | 79.17 | 79.17 | 73.30 | 76.99 | 76.99 | -2.72% | 5,242 |
| Nov 18, 2025 | 78.01 | 82.89 | 77.00 | 79.14 | 79.14 | 1.45% | 1,865 |
| Nov 17, 2025 | 80.00 | 80.00 | 77.00 | 78.01 | 78.01 | -1.33% | 2,639 |
| Nov 14, 2025 | 79.34 | 80.30 | 77.60 | 79.06 | 79.06 | -0.34% | 828 |
| Nov 13, 2025 | 80.86 | 80.86 | 77.00 | 79.33 | 79.33 | -1.89% | 3,874 |