Rex Sealing and Packing Industries Limited (BOM:543744)
India · Delayed Price · Currency is INR 215.00
0.00 (0.00%)
At close: Jul 25, 2025
BOM:543744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1.42% | 32,000 |
| Jul 14, 2025 | 199.00 | 212.00 | 199.00 | 212.00 | 212.00 | 10.42% | 2,000 |
| Jul 10, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 3.78% | 500 |
| Jul 2, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4.08% | 500 |
| Jun 27, 2025 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | 3.95% | 500 |
| Jun 24, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 3.64% | 500 |
| Jun 23, 2025 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 6.45% | 1,000 |
| Jun 20, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.68% | 500 |
| Jun 18, 2025 | 147.30 | 149.50 | 147.30 | 149.50 | 149.50 | - | 1,000 |
| Jun 17, 2025 | 147.30 | 149.50 | 147.30 | 149.50 | 149.50 | 1.15% | 1,000 |
| Jun 12, 2025 | 147.85 | 147.85 | 147.80 | 147.80 | 147.80 | -2.80% | 1,000 |
| Jun 11, 2025 | 152.10 | 152.10 | 152.05 | 152.05 | 152.05 | -1.27% | 1,000 |
| Jun 9, 2025 | 151.10 | 154.00 | 151.10 | 154.00 | 154.00 | 3.36% | 1,000 |
| Jun 6, 2025 | 160.00 | 160.00 | 149.00 | 149.00 | 149.00 | -9.64% | 1,500 |
| Jun 5, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 3.06% | 500 |
| Jun 3, 2025 | 153.00 | 165.00 | 153.00 | 160.00 | 160.00 | -3.90% | 2,500 |
| Jun 2, 2025 | 180.55 | 180.55 | 166.50 | 166.50 | 166.50 | -10.00% | 4,000 |
| May 22, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 2.78% | 1,500 |
| May 21, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.86% | 500 |
| May 20, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.31% | 1,500 |
| May 19, 2025 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | -2.26% | 500 |
| May 12, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.31% | 500 |
| May 5, 2025 | 176.75 | 176.75 | 171.05 | 171.05 | 171.05 | -4.97% | 1,000 |
| Apr 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.99% | 500 |
| Apr 9, 2025 | 191.90 | 191.90 | 175.80 | 181.80 | 181.80 | 1.00% | 4,500 |
| Apr 1, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.39% | 500 |
| Mar 19, 2025 | 185.00 | 185.00 | 175.80 | 175.80 | 175.80 | -2.87% | 3,000 |
| Mar 18, 2025 | 186.50 | 186.50 | 181.00 | 181.00 | 181.00 | -4.99% | 2,000 |
| Mar 17, 2025 | 200.00 | 200.00 | 190.05 | 190.50 | 190.50 | - | 3,000 |
| Mar 13, 2025 | 195.75 | 195.75 | 190.50 | 190.50 | 190.50 | -4.99% | 1,500 |
| Mar 12, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -2.67% | 500 |
| Mar 11, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.10% | 500 |
| Mar 10, 2025 | 201.00 | 205.80 | 201.00 | 205.80 | 205.80 | 5.00% | 2,000 |
| Mar 7, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2.62% | 500 |
| Mar 6, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2.69% | 500 |
| Mar 5, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 2.20% | 500 |
| Mar 4, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2.82% | 500 |
| Mar 3, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.81% | 500 |
| Feb 28, 2025 | 176.25 | 176.25 | 173.85 | 173.85 | 173.85 | -5.00% | 1,000 |
| Feb 27, 2025 | 186.00 | 186.00 | 181.50 | 183.00 | 183.00 | -1.61% | 2,000 |
| Feb 25, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 2.20% | 500 |
| Feb 21, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3.12% | 500 |
| Feb 20, 2025 | 177.00 | 177.00 | 176.00 | 176.50 | 176.50 | -0.14% | 1,000 |
| Feb 18, 2025 | 181.00 | 181.00 | 176.75 | 176.75 | 176.75 | -2.59% | 1,000 |
| Feb 14, 2025 | 187.15 | 187.15 | 181.45 | 181.45 | 181.45 | -5.00% | 2,000 |
| Feb 13, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2.17% | 500 |
| Feb 12, 2025 | 197.00 | 197.00 | 186.95 | 186.95 | 186.95 | -4.98% | 1,500 |
| Feb 11, 2025 | 199.00 | 199.00 | 196.75 | 196.75 | 196.75 | -2.36% | 1,000 |
| Feb 10, 2025 | 201.50 | 206.00 | 201.50 | 201.50 | 201.50 | -0.25% | 1,500 |
| Feb 6, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -3.81% | 4,000 |