Rex Pipes and Cables Industries Limited (NSE:REXPIPES)
India · Delayed Price · Currency is INR 136.00
0.00 (0.00%)
At close: Aug 8, 2025
NSE:REXPIPES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 4,000 |
| Jul 31, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -4.70% | 2,000 |
| Jul 29, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | -4.99% | 8,000 |
| Jul 25, 2025 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 1.49% | 10,000 |
| Jul 24, 2025 | 151.85 | 151.85 | 148.00 | 148.00 | 148.00 | 2.32% | 12,000 |
| Jul 23, 2025 | 145.00 | 145.95 | 136.00 | 144.65 | 144.65 | 4.06% | 74,000 |
| Jul 22, 2025 | 132.00 | 139.00 | 126.25 | 139.00 | 139.00 | 4.67% | 54,000 |
| Jul 18, 2025 | 137.80 | 138.20 | 132.80 | 132.80 | 132.80 | -1.99% | 8,000 |
| Jul 17, 2025 | 130.30 | 135.50 | 130.30 | 135.50 | 135.50 | 1.96% | 6,000 |
| Jul 16, 2025 | 133.15 | 133.15 | 132.50 | 132.90 | 132.90 | 1.80% | 12,000 |
| Jul 15, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | 1.99% | 2,000 |
| Jul 14, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.99% | 14,000 |
| Jul 11, 2025 | 123.05 | 125.50 | 123.05 | 125.50 | 125.50 | 1.99% | 14,000 |
| Jul 10, 2025 | 123.05 | 123.05 | 118.25 | 123.05 | 123.05 | 1.99% | 24,000 |
| Jul 9, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 1.99% | 4,000 |
| Jul 8, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 1.98% | 2,000 |
| Jul 7, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -3.93% | 2,000 |
| Jul 4, 2025 | 118.35 | 118.35 | 118.35 | 120.75 | 120.75 | - | 4,000 |
| Jul 3, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - | 8,000 |
| Jul 2, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - | 4,000 |
| Jul 1, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | -1.99% | 6,000 |
| Jun 30, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -1.99% | 10,000 |
| Jun 27, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | -1.99% | 2,000 |
| Jun 26, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | -1.99% | 94,000 |
| Jun 25, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | -1.99% | 2,000 |
| Jun 24, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -1.98% | 4,000 |
| Jun 23, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -1.98% | 6,000 |
| Jun 20, 2025 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 1.98% | 10,000 |
| Jun 19, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -1.98% | 2,000 |
| Jun 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.36% | 2,000 |
| Jun 17, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 1.09% | 2,000 |
| Jun 16, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 12,000 |
| Jun 13, 2025 | 135.95 | 138.00 | 135.95 | 138.00 | 138.00 | 1.51% | 16,000 |
| Jun 12, 2025 | 136.65 | 136.65 | 123.70 | 135.95 | 135.95 | 4.46% | 34,000 |
| Jun 11, 2025 | 127.00 | 130.40 | 127.00 | 130.15 | 130.15 | 4.79% | 16,000 |
| Jun 10, 2025 | 120.00 | 131.70 | 120.00 | 124.20 | 124.20 | -1.04% | 16,000 |
| Jun 9, 2025 | 118.00 | 125.50 | 118.00 | 125.50 | 125.50 | 4.98% | 18,000 |
| Jun 6, 2025 | 118.00 | 119.55 | 113.90 | 119.55 | 119.55 | 4.96% | 6,000 |
| Jun 5, 2025 | 113.95 | 113.95 | 113.90 | 113.90 | 113.90 | 2.61% | 10,000 |
| Jun 4, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | - | 12,000 |
| Jun 3, 2025 | 112.50 | 116.55 | 108.00 | 111.00 | 111.00 | - | 18,000 |
| Jun 2, 2025 | 105.75 | 111.00 | 101.05 | 111.00 | 111.00 | 4.96% | 24,000 |
| May 30, 2025 | 105.00 | 108.00 | 99.50 | 105.75 | 105.75 | 2.03% | 44,000 |
| May 29, 2025 | 104.00 | 104.75 | 100.00 | 103.65 | 103.65 | 3.86% | 26,000 |
| May 28, 2025 | 101.95 | 105.00 | 99.00 | 99.80 | 99.80 | -2.25% | 40,000 |
| May 27, 2025 | 94.05 | 102.90 | 94.05 | 102.10 | 102.10 | 4.18% | 18,000 |
| May 26, 2025 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | -1.90% | 4,000 |
| May 23, 2025 | 94.80 | 102.00 | 94.35 | 99.90 | 99.90 | 2.15% | 34,000 |
| May 22, 2025 | 104.25 | 104.25 | 94.60 | 97.80 | 97.80 | -1.51% | 96,000 |
| May 21, 2025 | 94.60 | 99.30 | 94.60 | 99.30 | 99.30 | 4.97% | 18,000 |