Rexnord Electronics and Controls Limited (BOM:531888)
India · Delayed Price · Currency is INR 106.65
+13.97 (15.07%)
At close: Oct 6, 2026
BOM:531888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 107.00 | 121.00 | 104.50 | 114.23 | 114.23 | 7.11% | 93,972 |
| Oct 6, 2026 | 92.68 | 107.90 | 89.25 | 106.65 | 106.65 | 15.07% | 36,771 |
| Oct 5, 2026 | 96.42 | 96.42 | 92.00 | 92.68 | 92.68 | -1.96% | 3,506 |
| Oct 1, 2026 | 93.70 | 97.89 | 92.50 | 94.53 | 94.53 | -4.69% | 2,739 |
| Sep 30, 2026 | 101.00 | 101.90 | 96.36 | 99.18 | 99.18 | 0.28% | 1,612 |
| Sep 29, 2026 | 92.50 | 100.05 | 92.50 | 98.90 | 98.90 | 3.96% | 24,323 |
| Sep 28, 2026 | 109.00 | 109.00 | 92.20 | 95.13 | 95.13 | -8.90% | 14,976 |
| Sep 25, 2026 | 99.99 | 109.50 | 97.75 | 104.42 | 104.42 | 3.94% | 63,439 |
| Sep 24, 2026 | 103.00 | 106.55 | 98.00 | 100.46 | 100.46 | -0.05% | 24,884 |
| Sep 23, 2026 | 95.00 | 104.50 | 92.00 | 100.51 | 100.51 | 11.58% | 52,412 |
| Sep 22, 2026 | 93.95 | 93.95 | 90.00 | 90.08 | 90.08 | -0.71% | 3,187 |
| Sep 21, 2026 | 88.10 | 95.00 | 86.25 | 90.72 | 90.72 | -1.83% | 5,572 |
| Sep 18, 2026 | 95.95 | 95.95 | 92.00 | 92.41 | 92.41 | -3.96% | 4,199 |
| Sep 17, 2026 | 94.10 | 96.90 | 90.25 | 96.22 | 96.22 | 2.57% | 8,587 |
| Sep 16, 2026 | 94.73 | 96.75 | 90.45 | 93.81 | 93.81 | 1.01% | 10,106 |
| Sep 15, 2026 | 92.00 | 97.10 | 90.10 | 92.87 | 92.87 | 6.80% | 36,001 |
| Sep 11, 2026 | 83.90 | 87.00 | 83.90 | 86.96 | 86.96 | 1.18% | 2,392 |
| Sep 10, 2026 | 82.00 | 87.00 | 80.00 | 85.95 | 85.95 | 3.55% | 5,219 |
| Sep 9, 2026 | 79.10 | 83.05 | 78.00 | 83.00 | 83.00 | 4.93% | 2,999 |
| Sep 8, 2026 | 79.90 | 81.35 | 79.00 | 79.10 | 79.10 | -0.63% | 633 |
| Sep 7, 2026 | 80.06 | 81.85 | 79.40 | 79.60 | 79.60 | -0.97% | 1,407 |
| Sep 4, 2026 | 83.41 | 87.00 | 80.38 | 80.38 | 80.38 | -3.16% | 1,737 |
| Sep 3, 2026 | 80.00 | 84.90 | 78.30 | 83.00 | 83.00 | 1.23% | 2,580 |
| Sep 2, 2026 | 79.24 | 82.00 | 78.02 | 81.99 | 81.99 | 3.47% | 787 |
| Sep 1, 2026 | 80.98 | 81.20 | 79.00 | 79.24 | 79.24 | -2.41% | 1,007 |
| Aug 31, 2026 | 85.70 | 85.70 | 78.50 | 81.20 | 81.20 | -1.58% | 1,073 |
| Aug 28, 2026 | 83.40 | 83.55 | 82.50 | 82.50 | 82.50 | -1.08% | 571 |
| Aug 27, 2026 | 84.25 | 85.15 | 83.40 | 83.40 | 83.40 | -0.95% | 510 |
| Aug 26, 2026 | 87.00 | 87.00 | 84.20 | 84.20 | 84.20 | -3.22% | 196 |
| Aug 25, 2026 | 85.75 | 87.03 | 85.75 | 87.00 | 87.00 | - | 744 |
| Aug 24, 2026 | 88.00 | 88.00 | 86.50 | 87.00 | 87.00 | -0.57% | 203 |
| Aug 21, 2026 | 89.00 | 89.80 | 86.00 | 87.50 | 87.50 | -1.69% | 997 |
| Aug 20, 2026 | 84.11 | 89.20 | 83.25 | 89.00 | 89.00 | 3.69% | 3,695 |
| Aug 19, 2026 | 82.05 | 85.83 | 82.05 | 85.83 | 85.83 | 4.99% | 5,678 |
| Aug 18, 2026 | 84.83 | 84.83 | 81.50 | 81.75 | 81.75 | -3.64% | 696 |
| Aug 17, 2026 | 81.40 | 85.33 | 81.35 | 84.84 | 84.84 | 4.39% | 6,991 |
| Aug 14, 2026 | 77.15 | 81.95 | 77.15 | 81.27 | 81.27 | 1.07% | 393 |
| Aug 13, 2026 | 79.97 | 81.49 | 73.73 | 80.41 | 80.41 | 3.61% | 4,794 |
| Aug 12, 2026 | 80.00 | 83.25 | 77.30 | 77.61 | 77.61 | -3.19% | 1,485 |
| Aug 11, 2026 | 79.95 | 81.63 | 78.15 | 80.17 | 80.17 | 3.11% | 1,260 |
| Aug 10, 2026 | 77.57 | 77.75 | 77.57 | 77.75 | 77.75 | -1.77% | 233 |
| Aug 7, 2026 | 80.15 | 81.85 | 79.10 | 79.15 | 79.15 | -1.28% | 237 |
| Aug 6, 2026 | 80.15 | 82.00 | 79.50 | 80.18 | 80.18 | -2.24% | 2,324 |
| Aug 5, 2026 | 78.15 | 82.75 | 76.00 | 82.02 | 82.02 | 3.82% | 3,521 |
| Aug 4, 2026 | 81.45 | 81.45 | 77.33 | 79.00 | 79.00 | -2.95% | 1,880 |
| Aug 3, 2026 | 79.00 | 83.15 | 78.00 | 81.40 | 81.40 | 2.78% | 3,094 |
| Jul 31, 2026 | 80.00 | 80.00 | 76.10 | 79.20 | 79.20 | -1.00% | 406 |
| Jul 30, 2026 | 79.79 | 80.00 | 79.63 | 80.00 | 80.00 | 3.51% | 3,957 |
| Jul 29, 2026 | 80.00 | 80.00 | 73.15 | 77.29 | 77.29 | 0.38% | 4,097 |
| Jul 28, 2026 | 78.52 | 78.52 | 77.00 | 77.00 | 77.00 | -1.94% | 168 |