Rexpro Enterprises Limited (NSE:REXPRO)
India · Delayed Price · Currency is INR 30.30
+1.40 (4.84%)
At close: Nov 9, 2026
Rexpro Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 29.60 | 30.30 | 29.60 | 30.30 | 30.30 | 4.84% | 22,000 |
| Nov 8, 2026 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | 2.30% | 3,000 |
| Nov 6, 2026 | 28.70 | 29.10 | 28.00 | 28.25 | 28.25 | 0.71% | 10,000 |
| Nov 5, 2026 | 28.55 | 28.55 | 28.05 | 28.05 | 28.05 | -1.58% | 5,000 |
| Nov 4, 2026 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | -1.04% | 2,000 |
| Nov 3, 2026 | 29.45 | 29.45 | 27.90 | 28.80 | 28.80 | 2.67% | 7,000 |
| Nov 2, 2026 | 29.90 | 29.90 | 27.90 | 28.05 | 28.05 | -2.60% | 5,000 |
| Oct 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 1,000 |
| Oct 29, 2026 | 29.85 | 29.85 | 28.80 | 28.80 | 28.80 | 0.17% | 9,000 |
| Oct 28, 2026 | 28.60 | 28.75 | 28.55 | 28.75 | 28.75 | -3.20% | 4,000 |
| Oct 26, 2026 | 29.40 | 29.70 | 29.40 | 29.70 | 29.70 | 1.02% | 2,000 |
| Oct 23, 2026 | 28.80 | 29.40 | 28.00 | 29.40 | 29.40 | -0.17% | 9,000 |
| Oct 22, 2026 | 30.00 | 30.00 | 29.45 | 29.45 | 29.45 | -5.00% | 4,000 |
| Oct 21, 2026 | 30.10 | 31.00 | 30.10 | 31.00 | 31.00 | 3.16% | 3,000 |
| Oct 19, 2026 | 28.85 | 30.25 | 28.85 | 30.05 | 30.05 | 4.16% | 12,000 |
| Oct 16, 2026 | 29.00 | 29.00 | 27.80 | 28.85 | 28.85 | -0.52% | 11,000 |
| Oct 15, 2026 | 30.50 | 30.50 | 29.00 | 29.00 | 29.00 | -4.92% | 9,000 |
| Oct 14, 2026 | 31.95 | 32.90 | 30.50 | 30.50 | 30.50 | -4.54% | 4,000 |
| Oct 13, 2026 | 32.05 | 32.10 | 31.95 | 31.95 | 31.95 | -4.91% | 13,000 |
| Oct 12, 2026 | 32.10 | 33.60 | 32.10 | 33.60 | 33.60 | - | 4,000 |
| Oct 8, 2026 | 33.65 | 33.65 | 33.60 | 33.60 | 33.60 | - | 3,000 |
| Oct 6, 2026 | 35.00 | 35.00 | 33.55 | 33.60 | 33.60 | -4.00% | 6,000 |
| Oct 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.48% | 1,000 |
| Oct 1, 2026 | 33.30 | 33.50 | 33.30 | 33.50 | 33.50 | 0.60% | 2,000 |
| Sep 30, 2026 | 34.00 | 34.00 | 33.30 | 33.30 | 33.30 | -0.75% | 3,000 |
| Sep 29, 2026 | 33.55 | 34.50 | 33.55 | 33.55 | 33.55 | -4.14% | 5,000 |
| Sep 25, 2026 | 34.10 | 35.00 | 34.10 | 35.00 | 35.00 | 0.43% | 4,000 |
| Sep 24, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -3.19% | 2,000 |
| Sep 23, 2026 | 34.70 | 36.60 | 34.70 | 36.00 | 36.00 | -0.28% | 5,000 |
| Sep 22, 2026 | 36.20 | 36.25 | 36.10 | 36.10 | 36.10 | -5.00% | 10,000 |
| Sep 21, 2026 | 37.00 | 38.00 | 35.50 | 38.00 | 38.00 | 3.12% | 5,000 |
| Sep 17, 2026 | 36.90 | 36.90 | 36.85 | 36.85 | 36.85 | 4.84% | 12,000 |
| Sep 16, 2026 | 35.30 | 35.30 | 35.15 | 35.15 | 35.15 | -5.00% | 2,000 |
| Sep 11, 2026 | 37.75 | 37.75 | 37.00 | 37.00 | 37.00 | 2.21% | 3,000 |
| Sep 10, 2026 | 38.40 | 38.40 | 36.00 | 36.20 | 36.20 | -3.21% | 5,000 |
| Sep 9, 2026 | 38.40 | 38.95 | 37.40 | 37.40 | 37.40 | -0.13% | 5,000 |
| Sep 8, 2026 | 38.90 | 38.90 | 37.45 | 37.45 | 37.45 | - | 6,000 |
| Sep 7, 2026 | 37.75 | 38.00 | 37.45 | 37.45 | 37.45 | -4.95% | 9,000 |
| Sep 3, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 4.93% | 1,000 |
| Sep 2, 2026 | 37.80 | 38.25 | 37.15 | 37.55 | 37.55 | 3.02% | 9,000 |
| Sep 1, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -3.95% | 1,000 |
| Aug 31, 2026 | 38.35 | 38.35 | 37.95 | 37.95 | 37.95 | -4.89% | 6,000 |
| Aug 28, 2026 | 40.15 | 40.15 | 38.70 | 39.90 | 39.90 | 3.10% | 3,000 |
| Aug 26, 2026 | 38.00 | 38.70 | 38.00 | 38.70 | 38.70 | 4.88% | 11,000 |
| Aug 25, 2026 | 37.10 | 37.80 | 36.90 | 36.90 | 36.90 | -4.90% | 15,000 |
| Aug 24, 2026 | 38.55 | 39.60 | 38.00 | 38.80 | 38.80 | -2.88% | 10,000 |
| Aug 17, 2026 | 37.90 | 39.95 | 37.90 | 39.95 | 39.95 | 4.99% | 11,000 |
| Aug 14, 2026 | 37.70 | 38.05 | 37.70 | 38.05 | 38.05 | -3.79% | 6,000 |
| Aug 13, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 4.91% | 1,000 |
| Aug 12, 2026 | 39.20 | 39.20 | 37.70 | 37.70 | 37.70 | -4.31% | 2,000 |