Rex Pipes and Cables Industries Limited (NSE:REXPIPES)
India · Delayed Price · Currency is INR 199.00
+1.00 (0.51%)
Mar 13, 2026, 9:17 AM IST
NSE:REXPIPES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 2,000 |
| Mar 5, 2026 | 194.00 | 198.00 | 185.00 | 198.00 | 198.00 | 2.06% | 4,000 |
| Mar 4, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -3.96% | 2,000 |
| Feb 27, 2026 | 208.00 | 208.00 | 197.60 | 202.00 | 202.00 | -2.88% | 14,000 |
| Feb 26, 2026 | 203.00 | 208.00 | 203.00 | 208.00 | 208.00 | 2.46% | 33,000 |
| Feb 25, 2026 | 202.95 | 203.00 | 202.95 | 203.00 | 203.00 | 1.32% | 2,000 |
| Feb 24, 2026 | 199.00 | 204.00 | 199.00 | 200.35 | 200.35 | 0.68% | 6,000 |
| Feb 23, 2026 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 0.89% | 12,000 |
| Feb 20, 2026 | 187.25 | 204.95 | 187.25 | 197.25 | 197.25 | 0.13% | 13,000 |
| Feb 19, 2026 | 204.75 | 204.75 | 195.00 | 197.00 | 197.00 | 1.03% | 5,000 |
| Feb 18, 2026 | 189.00 | 198.45 | 189.00 | 195.00 | 195.00 | 3.17% | 4,000 |
| Feb 17, 2026 | 181.00 | 189.00 | 181.00 | 189.00 | 189.00 | 5.00% | 10,000 |
| Feb 16, 2026 | 169.20 | 180.00 | 169.20 | 180.00 | 180.00 | 1.12% | 34,000 |
| Feb 13, 2026 | 172.00 | 178.20 | 161.40 | 178.00 | 178.00 | 4.86% | 18,000 |
| Feb 12, 2026 | 157.30 | 169.75 | 157.30 | 169.75 | 169.75 | 4.98% | 8,000 |
| Feb 11, 2026 | 164.00 | 164.75 | 151.10 | 161.70 | 161.70 | 3.03% | 8,000 |
| Feb 10, 2026 | 154.00 | 156.95 | 146.00 | 156.95 | 156.95 | 4.98% | 12,000 |
| Feb 9, 2026 | 155.00 | 155.00 | 146.00 | 149.50 | 149.50 | -0.17% | 6,000 |
| Feb 5, 2026 | 142.00 | 154.00 | 142.00 | 149.75 | 149.75 | 0.50% | 6,000 |
| Feb 4, 2026 | 144.80 | 149.25 | 144.80 | 149.00 | 149.00 | 4.82% | 11,000 |
| Feb 3, 2026 | 140.00 | 142.15 | 140.00 | 142.15 | 142.15 | 4.99% | 6,000 |
| Feb 2, 2026 | 136.00 | 136.00 | 135.40 | 135.40 | 135.40 | -4.98% | 4,000 |
| Feb 1, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -5.00% | 2,000 |
| Jan 30, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.04% | 1,000 |
| Jan 29, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.75% | 1,000 |
| Jan 28, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 4.36% | 1,000 |
| Jan 27, 2026 | 130.90 | 144.00 | 130.90 | 139.80 | 139.80 | 1.49% | 24,000 |
| 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 |