Rexpro Enterprises Limited (NSE:REXPRO)
India · Delayed Price · Currency is INR 37.45
-1.95 (-4.95%)
At close: Sep 7, 2026
Rexpro Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 39.40 | 39.70 | 39.40 | 39.40 | 39.40 | 3.41% | 47,000 |
| Aug 7, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -2.31% | 1,000 |
| Aug 4, 2026 | 40.05 | 40.05 | 39.00 | 39.00 | 39.00 | 1.83% | 3,000 |
| Aug 3, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -2.30% | 1,000 |
| Jul 31, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.13% | 1,000 |
| Jul 30, 2026 | 39.05 | 39.50 | 39.05 | 39.15 | 39.15 | -3.21% | 3,000 |
| Jul 29, 2026 | 40.50 | 40.50 | 40.45 | 40.45 | 40.45 | 4.79% | 2,000 |
| Jul 28, 2026 | 39.90 | 39.90 | 38.25 | 38.60 | 38.60 | -3.26% | 3,000 |
| Jul 23, 2026 | 40.10 | 40.10 | 39.90 | 39.90 | 39.90 | -4.89% | 2,000 |
| 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 |