Rex Pipes and Cables Industries

REXI
🏛️ india →
160.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 43.25 46.85 43.25 46.85 0.0M
2021-12-30 45.25 47.95 45.00 45.20 0.0M
2021-12-28 49.80 49.80 48.00 49.00 0.0M
2021-12-27 46.00 49.00 46.00 49.00 0.0M
2021-12-24 45.55 49.20 43.40 49.20 0.0M
2021-12-23 50.85 50.85 46.85 48.15 0.1M
2021-12-22 50.90 50.90 50.90 50.90 0.0M
2021-12-21 50.50 50.50 49.60 49.60 0.0M
2021-12-20 49.00 49.55 49.00 49.55 0.0M
2021-12-17 49.50 50.15 49.50 50.15 0.0M
2021-12-16 47.95 49.90 46.05 48.80 0.0M
2021-12-15 47.00 47.00 46.20 46.20 0.0M
2021-12-13 45.05 48.50 45.05 46.50 0.0M
2021-12-10 47.00 47.00 47.00 47.00 0.0M
2021-12-09 49.20 49.20 49.10 49.10 0.0M
2021-12-08 50.10 50.10 50.10 50.10 0.0M
2021-12-07 49.70 49.70 49.70 49.70 0.0M
2021-12-06 47.00 48.50 46.80 48.50 0.0M
2021-12-03 45.75 46.20 45.75 46.20 0.0M
2021-12-02 45.50 45.50 45.50 45.50 0.0M
2021-12-01 45.25 45.25 45.25 45.25 0.0M
2021-11-30 43.10 43.10 43.10 43.10 0.0M
2021-11-29 45.00 45.00 45.00 45.00 0.0M
2021-11-26 44.30 45.50 44.25 44.25 0.0M
2021-11-25 47.00 47.00 46.55 46.55 0.0M
2021-11-23 47.40 49.00 45.10 49.00 0.0M
2021-11-22 47.55 47.70 47.40 47.40 0.0M
2021-11-17 49.95 49.95 49.80 49.85 0.0M
2021-11-16 48.65 50.00 46.50 49.70 0.0M
2021-11-15 48.85 52.60 48.65 48.65 0.0M
2021-11-11 52.40 52.40 50.10 51.20 0.0M
2021-11-10 51.05 51.05 50.40 50.50 0.0M
2021-11-09 52.90 52.90 52.90 52.90 0.0M
2021-11-08 51.50 51.70 51.00 51.00 0.0M
2021-11-04 52.50 53.40 52.50 52.95 0.0M
2021-11-03 51.60 51.65 51.60 51.60 0.0M
2021-11-02 52.95 53.35 52.95 53.35 0.0M
2021-11-01 52.95 52.95 51.10 51.10 0.0M
2021-10-29 51.75 52.65 51.65 52.00 0.1M
2021-10-28 52.50 53.95 50.05 50.15 0.1M
2021-10-27 52.20 54.05 52.00 52.50 0.1M
2021-10-26 53.35 53.40 51.10 51.50 0.0M
2021-10-25 53.20 53.40 50.00 53.05 0.1M
2021-10-22 53.25 53.25 50.00 51.50 0.1M
2021-10-21 47.35 51.00 46.60 51.00 0.1M
2021-10-20 49.50 49.50 48.30 48.60 0.0M
2021-10-19 50.80 53.20 49.70 50.60 0.1M
2021-10-18 46.50 50.75 46.00 50.70 0.1M
2021-10-14 50.25 50.25 48.35 48.35 0.1M
2021-10-13 50.05 52.90 47.90 50.85 0.2M
2021-10-12 52.30 52.30 50.00 50.40 0.0M
2021-10-11 51.10 52.50 48.05 50.80 0.2M
2021-10-08 54.35 54.35 49.25 50.20 0.2M
2021-10-07 51.80 51.80 51.80 51.80 0.0M
2021-10-06 49.15 49.35 48.75 49.35 0.1M
2021-10-05 45.75 47.00 45.50 47.00 0.1M
2021-10-04 44.80 44.80 42.25 44.80 0.2M
2021-10-01 42.70 42.70 42.70 42.70 0.1M
2021-09-30 36.90 40.70 36.90 40.70 0.4M
2021-09-29 38.80 38.80 38.80 38.80 0.0M
2021-09-28 40.80 40.80 40.80 40.80 0.0M
2021-09-27 42.90 42.90 42.90 42.90 0.0M
2021-09-24 45.15 45.15 45.15 45.15 0.0M
2021-09-23 47.50 47.50 47.50 47.50 0.0M
2021-09-22 50.00 50.00 50.00 50.00 0.0M
2021-09-21 52.60 52.60 52.60 52.60 0.0M
2021-09-20 55.35 55.35 55.35 55.35 0.1M
2021-09-17 64.35 64.35 58.25 58.25 0.2M
2021-09-16 61.30 61.30 61.30 61.30 0.0M
2021-09-15 58.40 58.40 58.40 58.40 0.1M
2021-09-14 55.65 55.65 55.65 55.65 0.0M
2021-09-13 50.60 50.60 49.05 50.60 0.2M
2021-09-09 46.00 46.00 46.00 46.00 0.0M
2021-09-08 39.90 41.85 39.25 41.85 0.1M
2021-09-07 30.10 34.90 29.40 34.90 0.5M
2021-09-06 27.00 31.35 26.60 29.10 0.4M
2021-09-03 26.15 26.15 26.15 26.15 0.0M
2021-09-02 26.35 26.35 26.20 26.20 0.0M
2021-09-01 26.10 26.50 26.00 26.35 0.0M
2021-08-31 26.25 26.60 26.25 26.40 0.0M
2021-08-30 26.20 26.40 26.10 26.25 0.0M
2021-08-27 26.55 26.95 26.30 26.65 0.0M
2021-08-26 26.85 27.00 26.60 26.95 0.1M
2021-08-25 26.50 27.00 26.40 26.65 0.1M
2021-08-24 26.00 26.25 26.00 26.15 0.0M
2021-08-23 26.20 26.40 26.05 26.25 0.1M
2021-08-20 26.10 26.55 26.10 26.25 0.0M
2021-08-18 26.50 26.55 26.00 26.35 0.1M
2021-08-17 26.25 26.25 26.00 26.00 0.1M
2021-08-16 26.55 26.65 26.50 26.55 0.1M
2021-08-13 26.80 27.45 26.65 26.70 0.1M
2021-08-12 26.90 27.50 26.65 27.00 0.1M
2021-08-11 27.95 27.95 25.50 26.80 0.2M
2021-08-10 26.70 28.00 26.50 26.80 0.6M