Rex Sealing and Packing Industries Limited (BOM:543744)
India · Delayed Price · Currency is INR 160.00
-10.00 (-5.88%)
At close: Jan 14, 2026
BOM:543744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 162.00 | 166.00 | 162.00 | 164.00 | 164.00 | 2.50% | 1,000 |
| Jan 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.88% | 500 |
| Jan 13, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | 500 |
| Jan 2, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.76% | 500 |
| Dec 26, 2025 | 184.15 | 184.15 | 170.00 | 170.00 | 170.00 | -4.76% | 2,500 |
| Dec 23, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 1.28% | 500 |
| Dec 17, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | -2.62% | 500 |
| Dec 11, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.36% | 23,000 |
| Dec 9, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -3.45% | 500 |
| Dec 1, 2025 | 193.00 | 193.00 | 190.05 | 190.05 | 190.05 | -0.13% | 1,000 |
| Nov 20, 2025 | 190.50 | 190.50 | 190.05 | 190.30 | 190.30 | -0.89% | 1,000 |
| Nov 19, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.03% | 500 |
| Nov 18, 2025 | 200.00 | 200.00 | 190.05 | 190.05 | 190.05 | -4.97% | 1,500 |
| Nov 13, 2025 | 197.65 | 200.00 | 197.65 | 200.00 | 200.00 | -1.72% | 1,000 |
| Nov 12, 2025 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -3.55% | 500 |
| Nov 10, 2025 | 211.00 | 211.00 | 210.50 | 211.00 | 211.00 | -2.31% | 1,500 |
| Nov 6, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.89% | 500 |
| Oct 16, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | 500 |
| Oct 15, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 500 |
| Oct 14, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.24% | 1,000 |
| Oct 7, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - | 500 |
| Oct 6, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 0.48% | 500 |
| Sep 30, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 2.20% | 1,500 |
| Sep 22, 2025 | 194.00 | 205.00 | 194.00 | 205.00 | 205.00 | 4.06% | 2,000 |
| Sep 2, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3.68% | 500 |
| Aug 29, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3.83% | 500 |
| Aug 28, 2025 | 180.55 | 183.00 | 180.55 | 183.00 | 183.00 | - | 1,000 |
| Aug 26, 2025 | 187.20 | 187.20 | 180.55 | 183.00 | 183.00 | -5.67% | 1,500 |
| Aug 22, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -3.24% | 500 |
| Aug 21, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -4.09% | 500 |
| Aug 5, 2025 | 209.05 | 209.05 | 209.05 | 209.05 | 209.05 | -2.77% | 500 |