Arex Industries Limited (BOM:526851)
India
· Delayed Price · Currency is INR 105.40
-2.16 (-2.01%)
At close: Apr 27, 2026
Arex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -2.01% | 60 |
| Apr 24, 2026 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | -2.00% | 50 |
| Apr 23, 2026 | 111.90 | 112.00 | 109.76 | 109.76 | 109.76 | -0.22% | 187 |
| Apr 22, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.57% | 150 |
| Apr 20, 2026 | 119.00 | 119.00 | 108.30 | 108.30 | 108.30 | -4.92% | 278 |
| Apr 17, 2026 | 108.00 | 113.90 | 108.00 | 113.90 | 113.90 | 4.98% | 13 |
| Apr 16, 2026 | 114.00 | 114.97 | 108.50 | 108.50 | 108.50 | -0.91% | 1,030 |
| Apr 15, 2026 | 110.50 | 110.54 | 109.50 | 109.50 | 109.50 | 4.01% | 145 |
| Apr 13, 2026 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | 5.00% | 100 |
| Apr 10, 2026 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | 4.99% | 20 |
| Apr 9, 2026 | 97.60 | 97.60 | 95.50 | 95.50 | 95.50 | -2.15% | 1,448 |
| Mar 30, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 0.46% | 2,142 |
| Mar 27, 2026 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | 0.57% | 236 |
| Mar 24, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -4.36% | 1 |
| Mar 23, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -4.99% | 1 |
| Mar 20, 2026 | 111.60 | 111.60 | 106.30 | 106.30 | 106.30 | - | 996 |
| Mar 19, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | -0.98% | 69 |
| Mar 18, 2026 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - | 79 |
| Mar 13, 2026 | 113.00 | 113.00 | 107.35 | 107.35 | 107.35 | -5.00% | 11 |
| Mar 12, 2026 | 113.00 | 118.50 | 113.00 | 113.00 | 113.00 | - | 151 |
| Mar 4, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.24% | 100 |
| Feb 27, 2026 | 126.00 | 126.00 | 118.00 | 118.00 | 118.00 | -1.67% | 319 |
| Feb 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 1 |
| Feb 25, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 3 |
| Feb 24, 2026 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | -2.02% | 56 |
| Feb 23, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -5.00% | 1 |
| Feb 19, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | 50 |
| Feb 18, 2026 | 133.10 | 133.10 | 133.00 | 133.00 | 133.00 | -4.97% | 100 |
| Feb 17, 2026 | 146.95 | 146.95 | 133.00 | 139.95 | 139.95 | -0.04% | 6 |
| Feb 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.39% | 5 |
| Feb 11, 2026 | 140.60 | 147.60 | 136.90 | 140.55 | 140.55 | -0.04% | 22 |
| Feb 10, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -4.97% | 105 |
| Feb 4, 2026 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - | 6 |
| Feb 3, 2026 | 147.00 | 147.95 | 147.00 | 147.95 | 147.95 | 4.93% | 247 |
| Feb 2, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 5 |
| Jan 28, 2026 | 141.70 | 141.70 | 141.00 | 141.00 | 141.00 | -0.49% | 23 |
| Jan 27, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | 2 |
| Jan 23, 2026 | 129.50 | 141.70 | 129.50 | 141.70 | 141.70 | 4.89% | 401 |
| Jan 22, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 4.97% | 59 |
| Jan 21, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -4.60% | 59 |
| Jan 16, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 4.98% | 128 |
| Jan 14, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0.16% | 133 |
| Jan 12, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -4.96% | 6 |
| Jan 7, 2026 | 135.00 | 135.10 | 135.00 | 135.00 | 135.00 | 1.12% | 27 |
| Jan 6, 2026 | 133.05 | 133.50 | 133.05 | 133.50 | 133.50 | -4.40% | 111 |
| Jan 5, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 5.00% | 140 |
| Jan 2, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -5.00% | 500 |
| Dec 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 18 |
| Dec 23, 2025 | 139.95 | 140.00 | 139.95 | 140.00 | 140.00 | 0.04% | 221 |
| Dec 22, 2025 | 140.00 | 140.00 | 139.95 | 139.95 | 139.95 | -4.99% | 20 |
| Dec 17, 2025 | 148.00 | 148.00 | 147.30 | 147.30 | 147.30 | - | 2 |
| Dec 16, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 4.84% | 2 |
| Dec 5, 2025 | 141.90 | 141.90 | 135.45 | 140.50 | 140.50 | 3.77% | 9 |
| Dec 3, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - | 98 |
| Dec 1, 2025 | 129.40 | 135.40 | 129.40 | 135.40 | 135.40 | -0.51% | 82 |
| Nov 28, 2025 | 135.00 | 136.10 | 134.70 | 136.10 | 136.10 | -3.95% | 15 |
| Nov 27, 2025 | 142.45 | 142.45 | 141.70 | 141.70 | 141.70 | -1.01% | 21 |
| Nov 26, 2025 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | -0.49% | 25 |
| Nov 25, 2025 | 135.10 | 143.85 | 131.20 | 143.85 | 143.85 | 4.16% | 26 |
| Nov 21, 2025 | 151.80 | 151.80 | 138.10 | 138.10 | 138.10 | -4.56% | 26 |
| Nov 19, 2025 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | 4.97% | 28 |
| Nov 17, 2025 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - | 1 |
| Nov 14, 2025 | 145.10 | 145.10 | 137.85 | 137.85 | 137.85 | -4.93% | 180 |
| Nov 12, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1 |
| Nov 7, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.11% | 1 |
| Nov 4, 2025 | 146.50 | 146.50 | 132.60 | 142.00 | 142.00 | 1.76% | 147 |
| Oct 30, 2025 | 136.00 | 140.00 | 134.90 | 139.55 | 139.55 | -1.73% | 246 |
| Oct 29, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 150 |
| Oct 28, 2025 | 142.25 | 142.25 | 142.00 | 142.00 | 142.00 | -0.14% | 175 |