Rexpro Enterprises Limited (NSE:REXPRO)
India · Delayed Price · Currency is INR 42.05
+2.00 (4.99%)
At close: May 21, 2026
Rexpro Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 49.60 | 49.80 | 48.00 | 49.80 | 49.80 | 4.95% | 11,000 |
| Apr 10, 2026 | 47.40 | 47.45 | 47.40 | 47.45 | 47.45 | 4.98% | 4,000 |
| Apr 9, 2026 | 45.20 | 45.20 | 44.95 | 45.20 | 45.20 | 4.99% | 5,000 |
| Apr 8, 2026 | 43.00 | 43.05 | 43.00 | 43.05 | 43.05 | 5.00% | 3,000 |
| Apr 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.80% | 1,000 |
| Apr 1, 2026 | 41.00 | 41.80 | 41.00 | 41.75 | 41.75 | 4.64% | 4,000 |
| Mar 30, 2026 | 38.50 | 41.00 | 38.30 | 39.90 | 39.90 | 0.25% | 25,000 |
| Mar 27, 2026 | 40.00 | 40.45 | 39.70 | 39.80 | 39.80 | -2.45% | 20,000 |
| Mar 25, 2026 | 39.50 | 40.80 | 39.50 | 40.80 | 40.80 | 0.62% | 18,000 |
| Mar 24, 2026 | 41.95 | 41.95 | 40.00 | 40.55 | 40.55 | 1.00% | 4,000 |
| Mar 23, 2026 | 40.80 | 40.80 | 40.15 | 40.15 | 40.15 | -4.97% | 5,000 |
| Mar 20, 2026 | 40.40 | 42.30 | 40.40 | 42.25 | 42.25 | 1.93% | 9,000 |
| Mar 19, 2026 | 39.00 | 42.30 | 39.00 | 41.45 | 41.45 | 1.72% | 13,000 |
| Mar 18, 2026 | 41.20 | 42.15 | 40.75 | 40.75 | 40.75 | -0.61% | 7,000 |
| Mar 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 1,000 |
| Mar 16, 2026 | 42.85 | 42.85 | 40.90 | 42.00 | 42.00 | -2.10% | 7,000 |
| Mar 13, 2026 | 44.90 | 44.90 | 42.90 | 42.90 | 42.90 | -0.23% | 5,000 |
| Mar 12, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | -0.46% | 3,000 |
| Mar 11, 2026 | 41.80 | 43.20 | 41.80 | 43.20 | 43.20 | - | 4,000 |
| Mar 10, 2026 | 43.15 | 44.00 | 43.15 | 43.20 | 43.20 | 0.12% | 3,000 |
| Mar 9, 2026 | 43.25 | 43.50 | 43.15 | 43.15 | 43.15 | -4.96% | 8,000 |
| Mar 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.26% | 1,000 |
| 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 |