Rexnord Electronics and Controls Limited (BOM:531888)
India · Delayed Price · Currency is INR 97.00
-0.08 (-0.08%)
At close: Nov 9, 2026
BOM:531888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 97.00 | 99.90 | 96.10 | 97.00 | 97.00 | -0.08% | 349 |
| Nov 8, 2026 | 97.25 | 99.79 | 96.31 | 97.08 | 97.08 | -0.12% | 758 |
| Nov 6, 2026 | 100.27 | 100.27 | 97.19 | 97.20 | 97.20 | -2.58% | 1,418 |
| Nov 5, 2026 | 108.70 | 109.24 | 99.00 | 99.77 | 99.77 | -1.16% | 2,887 |
| Nov 4, 2026 | 100.65 | 103.98 | 97.41 | 100.94 | 100.94 | 3.00% | 2,943 |
| Nov 3, 2026 | 95.15 | 102.45 | 95.15 | 98.00 | 98.00 | -2.96% | 3,153 |
| Nov 2, 2026 | 97.10 | 101.00 | 95.35 | 100.99 | 100.99 | 4.01% | 769 |
| Oct 30, 2026 | 106.50 | 106.50 | 95.00 | 97.10 | 97.10 | -3.27% | 9,901 |
| Oct 29, 2026 | 85.46 | 103.05 | 85.46 | 100.38 | 100.38 | 16.88% | 24,128 |
| Oct 28, 2026 | 83.35 | 93.50 | 83.35 | 85.88 | 85.88 | 0.75% | 3,517 |
| Oct 27, 2026 | 90.05 | 90.05 | 80.00 | 85.24 | 85.24 | -4.15% | 7,858 |
| Oct 26, 2026 | 91.36 | 101.50 | 88.51 | 88.93 | 88.93 | -2.66% | 2,426 |
| Oct 23, 2026 | 93.78 | 94.00 | 85.10 | 91.36 | 91.36 | -2.09% | 7,609 |
| Oct 22, 2026 | 101.70 | 101.90 | 90.55 | 93.31 | 93.31 | -5.63% | 3,692 |
| Oct 21, 2026 | 104.37 | 106.95 | 95.10 | 98.88 | 98.88 | -5.26% | 3,772 |
| Oct 19, 2026 | 103.00 | 106.90 | 103.00 | 104.37 | 104.37 | -1.86% | 718 |
| Oct 16, 2026 | 102.40 | 108.60 | 102.23 | 106.35 | 106.35 | 0.73% | 3,726 |
| Oct 15, 2026 | 115.50 | 115.50 | 105.01 | 105.58 | 105.58 | -6.20% | 3,361 |
| Oct 14, 2026 | 114.88 | 115.50 | 110.51 | 112.56 | 112.56 | -1.77% | 7,801 |
| Oct 13, 2026 | 100.96 | 116.00 | 100.96 | 114.59 | 114.59 | 11.23% | 32,978 |
| Oct 12, 2026 | 105.36 | 109.00 | 102.10 | 103.02 | 103.02 | -2.21% | 2,319 |
| Oct 9, 2026 | 111.99 | 111.99 | 105.00 | 105.35 | 105.35 | -2.14% | 4,692 |
| Oct 8, 2026 | 118.00 | 118.00 | 103.00 | 107.65 | 107.65 | -5.76% | 17,861 |
| 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 |