Rexpro Enterprises Limited (NSE:REXPRO)
India · Delayed Price · Currency is INR 45.40
-1.05 (-2.26%)
At close: Mar 6, 2026
Rexpro Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44.20 | 46.45 | 44.20 | 46.45 | 46.45 | 0.65% | 2,000 |
| Mar 4, 2026 | 45.40 | 46.15 | 45.10 | 46.15 | 46.15 | -2.22% | 11,000 |
| Mar 2, 2026 | 48.00 | 48.00 | 47.10 | 47.20 | 47.20 | -4.65% | 4,000 |
| Feb 26, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 3.02% | 2,000 |
| Feb 24, 2026 | 48.35 | 49.25 | 48.05 | 48.05 | 48.05 | -4.38% | 5,000 |
| Feb 23, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -1.47% | 1,000 |
| Feb 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1,000 |
| Feb 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.39% | 1,000 |
| Feb 18, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 1,000 |
| Feb 17, 2026 | 49.05 | 50.80 | 47.55 | 50.80 | 50.80 | 3.57% | 4,000 |
| Feb 16, 2026 | 49.10 | 49.25 | 49.05 | 49.05 | 49.05 | -4.94% | 6,000 |
| Feb 13, 2026 | 51.75 | 51.75 | 51.60 | 51.60 | 51.60 | -4.97% | 3,000 |
| Feb 12, 2026 | 55.00 | 55.00 | 54.30 | 54.30 | 54.30 | -4.99% | 6,000 |
| Feb 11, 2026 | 58.00 | 59.00 | 57.15 | 57.15 | 57.15 | -4.99% | 10,000 |
| Feb 10, 2026 | 61.45 | 61.45 | 60.00 | 60.15 | 60.15 | 7.60% | 5,000 |
| Feb 9, 2026 | 55.00 | 55.90 | 55.00 | 55.90 | 55.90 | 9.93% | 12,000 |
| Feb 6, 2026 | 51.95 | 51.95 | 50.85 | 50.85 | 50.85 | 6.60% | 3,000 |
| Feb 5, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.10% | 4,000 |
| Feb 4, 2026 | 48.00 | 48.00 | 47.65 | 47.65 | 47.65 | -2.36% | 2,000 |
| Feb 3, 2026 | 46.50 | 48.80 | 45.50 | 48.80 | 48.80 | 4.95% | 11,000 |
| Feb 1, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 1,000 |
| Jan 30, 2026 | 45.30 | 48.70 | 45.30 | 46.50 | 46.50 | -1.38% | 82,000 |
| Jan 29, 2026 | 47.00 | 47.15 | 47.00 | 47.15 | 47.15 | -0.21% | 22,000 |
| Jan 28, 2026 | 45.05 | 47.25 | 45.05 | 47.25 | 47.25 | 4.88% | 3,000 |
| Jan 27, 2026 | 44.50 | 47.35 | 44.50 | 45.05 | 45.05 | -0.22% | 10,000 |
| Jan 23, 2026 | 45.15 | 47.80 | 44.80 | 45.15 | 45.15 | -0.88% | 41,000 |
| Jan 22, 2026 | 46.50 | 46.50 | 45.35 | 45.55 | 45.55 | -4.51% | 13,000 |
| Jan 21, 2026 | 47.65 | 47.70 | 47.65 | 47.70 | 47.70 | 0.10% | 3,000 |
| Jan 20, 2026 | 49.75 | 49.75 | 47.25 | 47.65 | 47.65 | -4.03% | 5,000 |
| Jan 19, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -4.98% | 4,000 |
| Jan 16, 2026 | 52.00 | 52.50 | 52.00 | 52.25 | 52.25 | 0.48% | 3,000 |
| Jan 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.53% | 1,000 |
| Jan 12, 2026 | 51.90 | 56.00 | 51.80 | 53.90 | 53.90 | -1.10% | 8,000 |
| Jan 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | 2,000 |
| Jan 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 2,000 |
| Jan 6, 2026 | 54.10 | 56.05 | 53.70 | 55.00 | 55.00 | -2.65% | 9,000 |
| Jan 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.70% | 1,000 |
| Jan 2, 2026 | 55.55 | 56.95 | 55.55 | 56.90 | 56.90 | -1.04% | 17,000 |
| Jan 1, 2026 | 57.10 | 57.50 | 57.10 | 57.50 | 57.50 | -8.00% | 2,000 |
| Dec 30, 2025 | 62.55 | 62.55 | 62.50 | 62.50 | 62.50 | 0.64% | 2,000 |
| Dec 29, 2025 | 65.10 | 65.10 | 62.10 | 62.10 | 62.10 | -8.68% | 10,000 |
| Dec 26, 2025 | 71.00 | 71.00 | 66.25 | 68.00 | 68.00 | -7.61% | 32,000 |
| Dec 24, 2025 | 75.00 | 76.95 | 68.90 | 73.60 | 73.60 | 12.20% | 122,000 |
| Dec 23, 2025 | 60.15 | 65.60 | 60.15 | 65.60 | 65.60 | 19.93% | 28,000 |
| Dec 22, 2025 | 46.00 | 54.70 | 46.00 | 54.70 | 54.70 | 19.96% | 18,000 |
| Dec 19, 2025 | 46.25 | 46.25 | 45.00 | 45.60 | 45.60 | -1.41% | 6,000 |
| Dec 18, 2025 | 42.05 | 46.75 | 41.60 | 46.25 | 46.25 | 2.10% | 16,000 |
| Dec 17, 2025 | 46.65 | 46.65 | 44.80 | 45.30 | 45.30 | -3.82% | 21,000 |
| Dec 16, 2025 | 46.05 | 48.70 | 44.15 | 47.10 | 47.10 | -3.98% | 46,000 |
| Dec 15, 2025 | 56.00 | 56.00 | 46.55 | 49.05 | 49.05 | -15.43% | 26,000 |