Rexnord Electronics and Controls Limited (BOM:531888)
India · Delayed Price · Currency is INR 87.50
-1.50 (-1.69%)
At close: Aug 21, 2026
BOM:531888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 79.09 | 81.80 | 76.70 | 78.52 | 78.52 | -2.70% | 2,554 |
| Jul 24, 2026 | 76.10 | 80.85 | 76.10 | 80.70 | 80.70 | 1.06% | 345 |
| Jul 23, 2026 | 81.00 | 81.00 | 79.25 | 79.85 | 79.85 | -2.86% | 316 |
| Jul 22, 2026 | 80.90 | 82.29 | 80.90 | 82.20 | 82.20 | 4.87% | 4,129 |
| Jul 21, 2026 | 76.05 | 81.60 | 75.60 | 78.38 | 78.38 | 0.49% | 2,037 |
| Jul 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.85% | 451 |
| Jul 17, 2026 | 77.93 | 77.93 | 75.20 | 76.58 | 76.58 | -1.57% | 1,990 |
| Jul 16, 2026 | 80.20 | 80.20 | 77.55 | 77.80 | 77.80 | -4.69% | 1,908 |
| Jul 15, 2026 | 82.00 | 82.00 | 77.90 | 81.63 | 81.63 | -0.45% | 4,208 |
| Jul 14, 2026 | 81.10 | 82.00 | 80.00 | 82.00 | 82.00 | 1.01% | 832 |
| Jul 13, 2026 | 82.95 | 83.00 | 81.05 | 81.18 | 81.18 | 0.15% | 711 |
| Jul 10, 2026 | 80.55 | 83.95 | 80.55 | 81.06 | 81.06 | -1.03% | 1,362 |
| Jul 9, 2026 | 79.00 | 82.00 | 79.00 | 81.90 | 81.90 | 3.59% | 53 |
| Jul 8, 2026 | 80.35 | 80.35 | 79.00 | 79.06 | 79.06 | -2.15% | 1,049 |
| Jul 7, 2026 | 79.00 | 83.28 | 79.00 | 80.80 | 80.80 | -2.77% | 3,789 |
| Jul 6, 2026 | 83.10 | 87.00 | 82.60 | 83.10 | 83.10 | -1.01% | 937 |
| Jul 3, 2026 | 82.50 | 84.95 | 82.50 | 83.95 | 83.95 | -0.06% | 160 |
| Jul 2, 2026 | 84.15 | 84.42 | 83.30 | 84.00 | 84.00 | -2.68% | 567 |
| Jul 1, 2026 | 83.50 | 87.00 | 82.00 | 86.31 | 86.31 | 3.37% | 1,284 |
| Jun 30, 2026 | 84.00 | 85.50 | 83.50 | 83.50 | 83.50 | -2.85% | 909 |
| Jun 29, 2026 | 84.75 | 86.00 | 84.75 | 85.95 | 85.95 | 4.60% | 1,576 |
| Jun 25, 2026 | 84.00 | 85.10 | 82.00 | 82.17 | 82.17 | -4.22% | 738 |
| Jun 24, 2026 | 85.95 | 85.95 | 81.36 | 85.79 | 85.79 | 0.18% | 862 |
| Jun 23, 2026 | 84.10 | 85.64 | 81.60 | 85.64 | 85.64 | - | 2,683 |
| Jun 22, 2026 | 83.80 | 86.20 | 82.12 | 85.64 | 85.64 | 2.20% | 1,732 |
| Jun 19, 2026 | 84.08 | 87.15 | 82.55 | 83.80 | 83.80 | 0.60% | 2,931 |
| Jun 18, 2026 | 86.90 | 89.77 | 83.25 | 83.30 | 83.30 | -4.14% | 2,890 |
| Jun 17, 2026 | 84.00 | 87.00 | 82.32 | 86.90 | 86.90 | 0.50% | 3,187 |
| Jun 16, 2026 | 88.97 | 89.95 | 84.00 | 86.47 | 86.47 | -1.45% | 3,190 |
| Jun 15, 2026 | 92.85 | 93.00 | 87.22 | 87.74 | 87.74 | -2.11% | 4,974 |
| Jun 12, 2026 | 89.55 | 89.63 | 87.70 | 89.63 | 89.63 | 4.99% | 2,537 |