Rex Pipes and Cables Industries Limited (NSE:REXPIPES)
India · Delayed Price · Currency is INR 137.75
-7.20 (-4.97%)
At close: Jan 23, 2026
NSE:REXPIPES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 143.95 | 143.95 | 137.75 | 137.75 | 137.75 | -4.97% | 11,000 |
| Jan 22, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 3.54% | 1,000 |
| Jan 16, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | -3.45% | 2,000 |
| Jan 14, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.65% | 1,000 |
| Jan 13, 2026 | 132.05 | 145.00 | 132.05 | 139.90 | 139.90 | 0.65% | 14,000 |
| Jan 12, 2026 | 141.50 | 141.50 | 136.30 | 139.00 | 139.00 | -3.10% | 4,000 |
| Jan 8, 2026 | 154.00 | 154.00 | 143.45 | 143.45 | 143.45 | -5.00% | 3,000 |
| Jan 2, 2026 | 142.60 | 151.00 | 142.60 | 151.00 | 151.00 | 0.63% | 3,000 |
| Dec 31, 2025 | 153.50 | 156.00 | 145.65 | 150.05 | 150.05 | -2.12% | 9,000 |
| Dec 26, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 0.86% | 1,000 |
| Dec 23, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | 15,000 |
| Dec 22, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | 1,000 |
| Dec 19, 2025 | 144.00 | 153.00 | 144.00 | 153.00 | 153.00 | 0.99% | 2,000 |
| Dec 18, 2025 | 147.00 | 155.00 | 146.00 | 151.50 | 151.50 | -1.30% | 10,000 |
| Dec 15, 2025 | 150.50 | 153.50 | 144.40 | 153.50 | 153.50 | 0.99% | 3,000 |
| Dec 11, 2025 | 143.00 | 152.00 | 143.00 | 152.00 | 152.00 | 4.11% | 3,000 |
| Dec 10, 2025 | 141.00 | 146.00 | 141.00 | 146.00 | 146.00 | -0.41% | 4,000 |
| Dec 9, 2025 | 146.95 | 149.20 | 141.00 | 146.60 | 146.60 | 3.17% | 5,000 |
| Dec 8, 2025 | 139.00 | 142.80 | 133.50 | 142.10 | 142.10 | 4.49% | 12,000 |
| Dec 5, 2025 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -4.23% | 4,000 |
| Dec 4, 2025 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 0.35% | 3,000 |
| Dec 3, 2025 | 140.00 | 141.50 | 138.00 | 141.50 | 141.50 | 1.07% | 9,000 |
| Dec 2, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | 1,000 |
| Dec 1, 2025 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | -1.05% | 3,000 |
| Nov 28, 2025 | 140.00 | 149.80 | 138.00 | 142.50 | 142.50 | -0.21% | 6,000 |
| Nov 27, 2025 | 141.00 | 142.80 | 140.00 | 142.80 | 142.80 | -0.14% | 3,000 |
| Nov 26, 2025 | 140.50 | 143.00 | 140.00 | 143.00 | 143.00 | 2.14% | 7,000 |
| Nov 25, 2025 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | -0.88% | 11,000 |
| Nov 24, 2025 | 140.00 | 145.00 | 138.80 | 141.25 | 141.25 | 0.89% | 3,000 |
| Nov 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.36% | 2,000 |
| Nov 20, 2025 | 136.50 | 139.50 | 135.00 | 139.50 | 139.50 | 1.09% | 3,000 |
| Nov 19, 2025 | 130.20 | 142.00 | 130.20 | 138.00 | 138.00 | 0.73% | 28,000 |
| Nov 18, 2025 | 134.90 | 139.00 | 134.90 | 137.00 | 137.00 | -3.52% | 11,000 |
| Nov 17, 2025 | 138.85 | 142.00 | 132.00 | 142.00 | 142.00 | 2.27% | 4,000 |
| Nov 14, 2025 | 152.00 | 152.00 | 138.85 | 138.85 | 138.85 | -4.99% | 9,000 |
| Nov 13, 2025 | 143.00 | 149.00 | 142.50 | 146.15 | 146.15 | -2.57% | 10,000 |
| Nov 12, 2025 | 140.80 | 150.00 | 140.80 | 150.00 | 150.00 | 2.18% | 10,000 |
| Nov 11, 2025 | 153.95 | 154.00 | 146.80 | 146.80 | 146.80 | -4.98% | 7,000 |
| Nov 10, 2025 | 142.20 | 156.00 | 142.20 | 154.50 | 154.50 | 3.24% | 4,000 |
| Nov 7, 2025 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | -4.98% | 2,000 |
| Nov 4, 2025 | 158.00 | 158.00 | 157.50 | 157.50 | 157.50 | -0.32% | 8,000 |
| Nov 3, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -2.47% | 4,000 |
| Oct 29, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.51% | 2,000 |
| Oct 27, 2025 | 170.50 | 170.50 | 168.50 | 169.65 | 169.65 | 0.98% | 10,000 |
| Oct 23, 2025 | 168.45 | 168.45 | 168.00 | 168.00 | 168.00 | 3.07% | 4,000 |
| Oct 21, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | 2,000 |
| Oct 20, 2025 | 153.00 | 160.00 | 153.00 | 160.00 | 160.00 | 4.58% | 4,000 |
| Oct 14, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -3.77% | 2,000 |
| Oct 10, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 2,000 |
| Sep 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 2,000 |