Rexnord Electronics and Controls Limited (BOM:531888)
India · Delayed Price · Currency is INR 67.19
-2.12 (-3.06%)
At close: May 14, 2026
BOM:531888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 68.90 | 69.00 | 63.10 | 67.19 | 67.19 | -3.06% | 2,218 |
| May 13, 2026 | 68.47 | 77.78 | 68.42 | 69.31 | 69.31 | 0.73% | 5,989 |
| May 12, 2026 | 69.00 | 71.88 | 68.50 | 68.81 | 68.81 | -0.28% | 3,914 |
| May 11, 2026 | 65.05 | 71.47 | 65.05 | 69.00 | 69.00 | -1.99% | 1,138 |
| May 8, 2026 | 69.00 | 72.34 | 67.40 | 70.40 | 70.40 | 2.50% | 898 |
| May 7, 2026 | 68.68 | 70.00 | 68.12 | 68.68 | 68.68 | 1.06% | 1,136 |
| May 6, 2026 | 69.99 | 71.99 | 67.30 | 67.96 | 67.96 | -1.12% | 1,177 |
| May 5, 2026 | 72.95 | 72.95 | 68.64 | 68.73 | 68.73 | 0.37% | 2,256 |
| May 4, 2026 | 68.55 | 71.60 | 66.12 | 68.48 | 68.48 | -0.10% | 1,308 |
| Apr 30, 2026 | 73.30 | 74.00 | 68.25 | 68.55 | 68.55 | -0.39% | 315 |
| Apr 29, 2026 | 72.50 | 72.50 | 68.40 | 68.82 | 68.82 | -5.01% | 1,999 |
| Apr 28, 2026 | 74.30 | 74.30 | 70.00 | 72.45 | 72.45 | 3.93% | 389 |
| Apr 27, 2026 | 68.57 | 71.00 | 68.50 | 69.71 | 69.71 | -0.37% | 2,342 |
| Apr 24, 2026 | 70.99 | 71.16 | 69.65 | 69.97 | 69.97 | -2.15% | 1,230 |
| Apr 23, 2026 | 74.90 | 74.90 | 69.00 | 71.51 | 71.51 | 2.22% | 2,641 |
| Apr 22, 2026 | 69.00 | 72.79 | 68.00 | 69.96 | 69.96 | 2.13% | 996 |
| Apr 21, 2026 | 68.60 | 75.00 | 68.10 | 68.50 | 68.50 | -0.88% | 2,130 |
| Apr 20, 2026 | 71.00 | 71.00 | 67.30 | 69.11 | 69.11 | -2.66% | 503 |
| Apr 17, 2026 | 70.76 | 71.00 | 69.50 | 71.00 | 71.00 | 2.35% | 2,530 |
| Apr 16, 2026 | 73.90 | 73.90 | 67.51 | 69.37 | 69.37 | 0.12% | 1,286 |
| Apr 15, 2026 | 64.99 | 71.99 | 64.00 | 69.29 | 69.29 | 10.28% | 9,356 |
| Apr 13, 2026 | 61.68 | 63.81 | 59.99 | 62.83 | 62.83 | 1.36% | 4,459 |
| Apr 10, 2026 | 60.80 | 65.50 | 58.99 | 61.99 | 61.99 | 9.14% | 10,187 |
| Apr 9, 2026 | 56.60 | 57.99 | 56.20 | 56.80 | 56.80 | -0.84% | 2,005 |
| Apr 8, 2026 | 55.99 | 60.01 | 55.99 | 57.28 | 57.28 | 6.07% | 3,729 |
| Apr 7, 2026 | 51.00 | 56.97 | 51.00 | 54.00 | 54.00 | 3.73% | 2,877 |
| Apr 6, 2026 | 50.02 | 53.55 | 50.02 | 52.06 | 52.06 | -0.46% | 2,013 |
| Apr 2, 2026 | 52.87 | 52.87 | 49.50 | 52.30 | 52.30 | 3.28% | 2,796 |
| Apr 1, 2026 | 53.80 | 53.80 | 50.01 | 50.64 | 50.64 | 1.69% | 3,624 |
| Mar 30, 2026 | 52.00 | 54.97 | 45.25 | 49.80 | 49.80 | -1.50% | 12,423 |
| Mar 27, 2026 | 50.20 | 53.96 | 49.00 | 50.56 | 50.56 | -3.73% | 4,009 |
| Mar 25, 2026 | 52.99 | 54.59 | 52.09 | 52.52 | 52.52 | -1.59% | 5,877 |
| Mar 24, 2026 | 50.61 | 53.70 | 49.66 | 53.37 | 53.37 | 2.71% | 6,788 |
| Mar 23, 2026 | 51.51 | 52.45 | 50.16 | 51.96 | 51.96 | 0.87% | 4,627 |
| Mar 20, 2026 | 51.35 | 52.01 | 51.30 | 51.51 | 51.51 | 0.29% | 6,047 |
| Mar 19, 2026 | 53.96 | 53.96 | 49.65 | 51.36 | 51.36 | -1.46% | 5,003 |
| Mar 18, 2026 | 53.69 | 53.80 | 52.01 | 52.12 | 52.12 | 0.60% | 8,665 |
| Mar 17, 2026 | 58.75 | 58.75 | 51.25 | 51.81 | 51.81 | -6.56% | 12,904 |
| Mar 16, 2026 | 59.16 | 59.16 | 55.30 | 55.45 | 55.45 | -6.00% | 2,309 |
| Mar 13, 2026 | 58.00 | 58.99 | 55.70 | 58.99 | 58.99 | -0.35% | 1,590 |
| Mar 12, 2026 | 57.00 | 59.73 | 56.00 | 59.20 | 59.20 | 4.34% | 1,191 |
| Mar 11, 2026 | 58.90 | 59.50 | 54.00 | 56.74 | 56.74 | -2.07% | 10,081 |
| Mar 10, 2026 | 58.17 | 58.90 | 55.38 | 57.94 | 57.94 | -0.40% | 4,264 |
| 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 |