Rasandik Engineering Industries India Limited (BOM:522207)
India
· Delayed Price · Currency is INR 53.76
-3.93 (-6.81%)
At close: Mar 9, 2026
BOM:522207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.80 | 57.00 | 51.80 | 53.76 | 53.76 | -6.81% | 3,978 |
| Mar 6, 2026 | 54.36 | 57.89 | 54.19 | 57.69 | 57.69 | 6.42% | 7,945 |
| Mar 5, 2026 | 50.90 | 61.99 | 50.90 | 54.21 | 54.21 | -1.35% | 3,075 |
| Mar 4, 2026 | 55.00 | 55.38 | 54.91 | 54.95 | 54.95 | 0.24% | 1,049 |
| Mar 2, 2026 | 58.11 | 59.30 | 51.35 | 54.82 | 54.82 | -7.55% | 1,669 |
| Feb 27, 2026 | 63.79 | 63.79 | 59.20 | 59.30 | 59.30 | -5.18% | 241 |
| Feb 26, 2026 | 56.41 | 63.00 | 56.41 | 62.54 | 62.54 | 5.71% | 1,320 |
| Feb 25, 2026 | 59.20 | 59.20 | 59.15 | 59.16 | 59.16 | 0.10% | 20 |
| Feb 24, 2026 | 60.90 | 60.90 | 59.00 | 59.10 | 59.10 | -6.10% | 112 |
| Feb 23, 2026 | 63.23 | 63.23 | 62.94 | 62.94 | 62.94 | 1.53% | 96 |
| Feb 20, 2026 | 58.06 | 62.88 | 58.06 | 61.99 | 61.99 | 1.01% | 1,352 |
| Feb 19, 2026 | 60.71 | 62.88 | 60.01 | 61.37 | 61.37 | 1.09% | 996 |
| Feb 18, 2026 | 60.79 | 60.79 | 60.70 | 60.71 | 60.71 | 1.86% | 12 |
| Feb 17, 2026 | 59.90 | 59.90 | 59.50 | 59.60 | 59.60 | -0.35% | 448 |
| Feb 16, 2026 | 61.00 | 61.00 | 59.78 | 59.81 | 59.81 | -1.84% | 115 |
| Feb 13, 2026 | 60.72 | 62.00 | 60.71 | 60.93 | 60.93 | 0.49% | 857 |
| Feb 12, 2026 | 61.50 | 63.50 | 60.00 | 60.63 | 60.63 | -4.88% | 1,636 |
| Feb 11, 2026 | 61.10 | 65.00 | 61.05 | 63.74 | 63.74 | -1.95% | 239 |
| Feb 10, 2026 | 62.02 | 65.99 | 62.02 | 65.01 | 65.01 | 4.30% | 4,425 |
| Feb 9, 2026 | 62.33 | 62.33 | 60.11 | 62.33 | 62.33 | -0.29% | 1,996 |
| Feb 6, 2026 | 61.90 | 64.74 | 61.90 | 62.51 | 62.51 | 0.34% | 4,521 |
| Feb 5, 2026 | 61.00 | 62.63 | 56.53 | 62.30 | 62.30 | -0.57% | 3,511 |
| Feb 4, 2026 | 63.78 | 63.78 | 59.10 | 62.66 | 62.66 | 0.21% | 1,950 |
| Feb 3, 2026 | 60.50 | 62.68 | 59.22 | 62.53 | 62.53 | 5.95% | 741 |
| Feb 2, 2026 | 59.00 | 59.03 | 59.00 | 59.02 | 59.02 | 0.03% | 104 |
| Feb 1, 2026 | 59.02 | 59.02 | 59.00 | 59.00 | 59.00 | 0.60% | 202 |
| Jan 30, 2026 | 58.55 | 61.50 | 56.78 | 58.65 | 58.65 | -2.25% | 1,400 |
| Jan 29, 2026 | 58.40 | 62.97 | 56.20 | 60.00 | 60.00 | -3.83% | 3,988 |
| Jan 28, 2026 | 61.00 | 62.39 | 60.00 | 62.39 | 62.39 | 2.28% | 1,172 |
| Jan 27, 2026 | 56.02 | 61.00 | 56.02 | 61.00 | 61.00 | -3.14% | 513 |
| Jan 23, 2026 | 61.49 | 63.20 | 61.49 | 62.98 | 62.98 | 2.41% | 178 |
| Jan 22, 2026 | 61.99 | 61.99 | 61.50 | 61.50 | 61.50 | 4.25% | 29 |
| Jan 21, 2026 | 58.83 | 59.00 | 58.83 | 58.99 | 58.99 | -1.73% | 568 |
| Jan 20, 2026 | 60.00 | 65.00 | 59.95 | 60.03 | 60.03 | -3.02% | 482 |
| Jan 19, 2026 | 64.00 | 64.00 | 59.90 | 61.90 | 61.90 | -0.72% | 1,988 |
| Jan 16, 2026 | 57.01 | 62.40 | 57.01 | 62.35 | 62.35 | 7.69% | 565 |
| Jan 14, 2026 | 60.20 | 63.98 | 56.41 | 57.90 | 57.90 | -3.96% | 8,624 |
| Jan 13, 2026 | 57.16 | 60.95 | 57.16 | 60.29 | 60.29 | -0.68% | 1,009 |
| Jan 12, 2026 | 63.00 | 67.00 | 59.20 | 60.70 | 60.70 | -5.14% | 3,912 |
| Jan 9, 2026 | 64.43 | 68.70 | 63.99 | 63.99 | 63.99 | -2.66% | 1,292 |
| Jan 8, 2026 | 67.66 | 67.66 | 65.70 | 65.74 | 65.74 | -2.49% | 3,650 |
| Jan 7, 2026 | 66.35 | 68.60 | 65.20 | 67.42 | 67.42 | -0.41% | 9,370 |
| Jan 6, 2026 | 66.00 | 67.70 | 63.60 | 67.70 | 67.70 | -1.46% | 396 |
| Jan 5, 2026 | 68.70 | 69.00 | 68.70 | 68.70 | 68.70 | 5.55% | 311 |
| Jan 2, 2026 | 64.00 | 66.99 | 64.00 | 65.09 | 65.09 | -2.40% | 1,524 |
| Jan 1, 2026 | 67.99 | 67.99 | 66.54 | 66.69 | 66.69 | -0.34% | 137 |
| Dec 31, 2025 | 66.50 | 67.75 | 66.50 | 66.92 | 66.92 | 4.32% | 1,325 |
| Dec 30, 2025 | 64.50 | 64.50 | 64.15 | 64.15 | 64.15 | -2.77% | 45 |
| Dec 29, 2025 | 65.48 | 66.00 | 65.48 | 65.98 | 65.98 | 0.27% | 1,107 |
| Dec 26, 2025 | 69.00 | 69.00 | 65.00 | 65.80 | 65.80 | 1.54% | 1,776 |
| Dec 24, 2025 | 65.00 | 65.99 | 63.10 | 64.80 | 64.80 | -0.54% | 1,629 |
| Dec 23, 2025 | 59.80 | 65.82 | 59.80 | 65.15 | 65.15 | 8.84% | 3,745 |
| Dec 22, 2025 | 59.30 | 62.35 | 59.30 | 59.86 | 59.86 | -3.78% | 1,904 |
| Dec 19, 2025 | 62.50 | 62.50 | 61.00 | 62.21 | 62.21 | 2.45% | 2,113 |
| Dec 18, 2025 | 57.00 | 61.00 | 57.00 | 60.72 | 60.72 | 1.61% | 1,811 |
| Dec 17, 2025 | 62.90 | 62.90 | 58.99 | 59.76 | 59.76 | -0.81% | 2,337 |
| Dec 16, 2025 | 63.70 | 63.70 | 60.25 | 60.25 | 60.25 | 0.12% | 452 |
| Dec 15, 2025 | 63.01 | 68.25 | 60.00 | 60.18 | 60.18 | -5.73% | 6,111 |
| Dec 12, 2025 | 63.31 | 64.00 | 63.04 | 63.84 | 63.84 | 1.22% | 280 |
| Dec 11, 2025 | 64.40 | 67.99 | 63.02 | 63.07 | 63.07 | 0.67% | 240 |
| Dec 10, 2025 | 62.01 | 67.00 | 62.01 | 62.65 | 62.65 | -1.26% | 1,326 |
| Dec 9, 2025 | 62.70 | 64.01 | 62.39 | 63.45 | 63.45 | 0.70% | 876 |
| Dec 8, 2025 | 64.01 | 66.80 | 63.01 | 63.01 | 63.01 | -1.55% | 5,810 |
| Dec 5, 2025 | 63.02 | 64.01 | 63.00 | 64.00 | 64.00 | 1.56% | 2,284 |
| Dec 4, 2025 | 65.02 | 66.13 | 62.35 | 63.02 | 63.02 | -4.70% | 2,984 |
| Dec 3, 2025 | 66.21 | 66.22 | 64.03 | 66.13 | 66.13 | 0.18% | 1,436 |
| Dec 2, 2025 | 64.00 | 68.00 | 63.00 | 66.01 | 66.01 | -0.51% | 3,573 |
| Dec 1, 2025 | 68.60 | 68.60 | 66.25 | 66.35 | 66.35 | -1.70% | 330 |
| Nov 28, 2025 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | -1.73% | 1,510 |
| Nov 27, 2025 | 67.20 | 70.75 | 67.20 | 68.69 | 68.69 | 1.18% | 329 |
| Nov 26, 2025 | 69.25 | 69.25 | 66.00 | 67.89 | 67.89 | -0.15% | 3,518 |
| Nov 25, 2025 | 68.42 | 72.00 | 67.92 | 67.99 | 67.99 | -0.63% | 1,922 |
| Nov 24, 2025 | 73.71 | 75.00 | 68.10 | 68.42 | 68.42 | -7.18% | 4,257 |
| Nov 21, 2025 | 73.00 | 77.70 | 73.00 | 73.71 | 73.71 | -1.39% | 121 |
| Nov 20, 2025 | 73.60 | 75.78 | 73.60 | 74.75 | 74.75 | 1.56% | 435 |
| Nov 19, 2025 | 74.70 | 75.35 | 73.55 | 73.60 | 73.60 | 1.31% | 2,398 |
| Nov 18, 2025 | 74.33 | 79.94 | 72.35 | 72.65 | 72.65 | -7.56% | 8,932 |
| Nov 17, 2025 | 79.79 | 79.79 | 77.00 | 78.59 | 78.59 | -1.50% | 115 |
| Nov 14, 2025 | 76.33 | 79.90 | 76.33 | 79.79 | 79.79 | 4.85% | 406 |
| Nov 13, 2025 | 78.00 | 78.00 | 76.10 | 76.10 | 76.10 | -2.44% | 150 |
| Nov 12, 2025 | 78.22 | 78.95 | 76.00 | 78.00 | 78.00 | 1.71% | 606 |
| Nov 11, 2025 | 77.99 | 81.49 | 76.65 | 76.69 | 76.69 | -1.67% | 290 |
| Nov 10, 2025 | 78.40 | 78.40 | 77.99 | 77.99 | 77.99 | -1.10% | 126 |
| Nov 7, 2025 | 79.75 | 79.75 | 76.18 | 78.86 | 78.86 | 3.52% | 16 |
| Nov 6, 2025 | 75.31 | 79.00 | 75.31 | 76.18 | 76.18 | -4.77% | 853 |
| Nov 4, 2025 | 78.00 | 80.00 | 76.21 | 80.00 | 80.00 | 2.63% | 396 |
| Nov 3, 2025 | 79.00 | 80.99 | 76.21 | 77.95 | 77.95 | -4.93% | 2,311 |
| Oct 31, 2025 | 79.00 | 81.99 | 79.00 | 81.99 | 81.99 | 4.38% | 309 |
| Oct 30, 2025 | 78.20 | 79.70 | 78.00 | 78.55 | 78.55 | -1.34% | 816 |
| Oct 29, 2025 | 83.90 | 83.90 | 78.80 | 79.62 | 79.62 | -4.10% | 2,949 |
| Oct 28, 2025 | 81.50 | 83.20 | 79.90 | 83.02 | 83.02 | -0.79% | 861 |
| Oct 27, 2025 | 80.00 | 83.85 | 78.00 | 83.68 | 83.68 | 1.27% | 1,425 |
| Oct 24, 2025 | 78.00 | 83.98 | 77.96 | 82.63 | 82.63 | 5.99% | 523 |
| Oct 23, 2025 | 80.00 | 82.00 | 77.00 | 77.96 | 77.96 | -2.49% | 3,821 |
| Oct 21, 2025 | 82.00 | 82.00 | 79.90 | 79.95 | 79.95 | 1.72% | 112 |
| Oct 20, 2025 | 79.57 | 79.57 | 78.60 | 78.60 | 78.60 | -1.22% | 544 |
| Oct 17, 2025 | 81.12 | 81.12 | 78.00 | 79.57 | 79.57 | -1.91% | 1,759 |
| Oct 16, 2025 | 78.01 | 83.50 | 78.00 | 81.12 | 81.12 | 4.00% | 427 |
| Oct 15, 2025 | 77.41 | 78.99 | 77.41 | 78.00 | 78.00 | -1.25% | 472 |
| Oct 14, 2025 | 80.43 | 80.43 | 78.01 | 78.99 | 78.99 | -2.28% | 378 |