Rexpro Enterprises Limited (NSE:REXPRO)
India · Delayed Price · Currency is INR 41.95
-1.25 (-2.89%)
At close: Jul 21, 2026
Rexpro Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 43.20 | 43.20 | 41.75 | 41.95 | 41.95 | -2.89% | 12,000 |
| Jul 17, 2026 | 41.15 | 43.20 | 41.15 | 43.20 | 43.20 | 4.98% | 75,000 |
| Jul 16, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 2.87% | 1,000 |
| Jul 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,000 |
| Jul 10, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 4.44% | 3,000 |
| Jul 9, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.13% | 1,000 |
| Jul 8, 2026 | 38.30 | 38.30 | 38.20 | 38.25 | 38.25 | -0.52% | 3,000 |
| Jul 7, 2026 | 39.85 | 39.85 | 38.20 | 38.45 | 38.45 | -3.15% | 9,000 |
| Jul 6, 2026 | 40.65 | 40.65 | 39.70 | 39.70 | 39.70 | -2.34% | 6,000 |
| Jul 2, 2026 | 40.85 | 40.85 | 40.60 | 40.65 | 40.65 | 3.83% | 3,000 |
| Jun 25, 2026 | 42.05 | 42.05 | 39.15 | 39.15 | 39.15 | -2.49% | 2,000 |
| Jun 24, 2026 | 40.50 | 40.50 | 40.15 | 40.15 | 40.15 | -4.40% | 2,000 |
| Jun 23, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.31% | 3,000 |
| Jun 22, 2026 | 39.15 | 41.40 | 39.15 | 41.05 | 41.05 | 4.06% | 10,000 |
| Jun 19, 2026 | 40.00 | 40.00 | 39.40 | 39.45 | 39.45 | -4.36% | 9,000 |
| Jun 18, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -3.96% | 1,000 |
| Jun 17, 2026 | 42.30 | 42.95 | 41.25 | 42.95 | 42.95 | 2.14% | 4,000 |
| Jun 16, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 4.34% | 2,000 |
| Jun 15, 2026 | 38.50 | 40.30 | 38.50 | 40.30 | 40.30 | 4.95% | 7,000 |
| Jun 12, 2026 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -2.54% | 3,000 |
| Jun 10, 2026 | 38.65 | 39.40 | 38.65 | 39.40 | 39.40 | 0.13% | 2,000 |
| Jun 9, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - | 1,000 |
| Jun 8, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -2.84% | 1,000 |
| Jun 5, 2026 | 38.25 | 40.75 | 38.25 | 40.50 | 40.50 | 3.85% | 3,000 |
| Jun 4, 2026 | 40.95 | 40.95 | 38.00 | 39.00 | 39.00 | - | 5,000 |
| Jun 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.13% | 2,000 |
| Jun 2, 2026 | 39.85 | 39.90 | 39.85 | 39.85 | 39.85 | - | 6,000 |
| Jun 1, 2026 | 39.75 | 39.85 | 39.75 | 39.85 | 39.85 | -4.67% | 11,000 |
| May 29, 2026 | 42.30 | 42.30 | 41.80 | 41.80 | 41.80 | -5.00% | 14,000 |
| May 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,000 |
| May 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.57% | 1,000 |
| May 25, 2026 | 43.95 | 43.95 | 43.75 | 43.75 | 43.75 | 4.04% | 2,000 |
| May 21, 2026 | 42.00 | 42.05 | 42.00 | 42.05 | 42.05 | 4.99% | 5,000 |
| May 20, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -4.64% | 1,000 |
| May 19, 2026 | 40.50 | 42.00 | 40.50 | 42.00 | 42.00 | - | 2,000 |
| May 13, 2026 | 41.75 | 42.95 | 41.75 | 42.00 | 42.00 | 0.12% | 8,000 |
| May 12, 2026 | 42.05 | 43.20 | 41.75 | 41.95 | 41.95 | -4.44% | 9,000 |
| May 11, 2026 | 44.80 | 44.80 | 43.90 | 43.90 | 43.90 | 2.09% | 2,000 |
| May 8, 2026 | 45.25 | 45.25 | 43.00 | 43.00 | 43.00 | -0.23% | 2,000 |
| May 6, 2026 | 42.65 | 43.10 | 42.65 | 43.10 | 43.10 | -3.58% | 3,000 |
| May 4, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 2,000 |
| Apr 30, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 3.95% | 1,000 |
| Apr 29, 2026 | 43.10 | 43.10 | 42.25 | 43.00 | 43.00 | -0.23% | 3,000 |
| Apr 27, 2026 | 44.50 | 44.50 | 43.10 | 43.10 | 43.10 | -3.15% | 2,000 |
| Apr 24, 2026 | 44.50 | 44.50 | 44.40 | 44.50 | 44.50 | -0.78% | 7,000 |
| Apr 23, 2026 | 45.00 | 45.00 | 44.85 | 44.85 | 44.85 | -4.98% | 2,000 |
| Apr 21, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.93% | 5,000 |
| Apr 20, 2026 | 50.05 | 50.05 | 49.65 | 49.65 | 49.65 | -4.98% | 5,000 |
| Apr 16, 2026 | 53.70 | 53.70 | 52.25 | 52.25 | 52.25 | - | 2,000 |
| Apr 15, 2026 | 49.80 | 52.25 | 49.80 | 52.25 | 52.25 | 4.92% | 3,000 |