BSE - Delayed Quote INR
Arex Industries Limited (AREXMIS.BO)
152.60
-7.40
(-4.62%)
At close: 3:29:20 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 167.00 | 167.00 | 152.00 | 152.60 | 152.60 | 147 |
| Jun 3, 2025 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 2 |
| Jun 2, 2025 | 168.50 | 168.50 | 154.00 | 155.00 | 155.00 | 291 |
| May 30, 2025 | 162.90 | 162.90 | 161.95 | 161.95 | 161.95 | 34 |
| May 29, 2025 | 145.60 | 156.00 | 145.60 | 155.15 | 155.15 | 843 |
| May 28, 2025 | 167.00 | 167.00 | 153.10 | 153.25 | 153.25 | 161 |
| May 27, 2025 | 169.00 | 169.00 | 160.00 | 160.00 | 160.00 | 8 |
| May 26, 2025 | 154.00 | 162.00 | 154.00 | 162.00 | 162.00 | 27 |
| May 23, 2025 | 168.00 | 168.00 | 153.00 | 162.00 | 162.00 | 38 |
| May 22, 2025 | 168.95 | 168.95 | 160.95 | 160.95 | 160.95 | 7 |
| May 21, 2025 | 161.00 | 161.00 | 151.00 | 160.95 | 160.95 | 5 |
| May 19, 2025 | 160.00 | 160.95 | 155.00 | 155.00 | 155.00 | 102 |
| May 16, 2025 | 167.00 | 167.00 | 160.95 | 160.95 | 160.95 | 2 |
| May 15, 2025 | 164.00 | 164.00 | 151.00 | 160.00 | 160.00 | 65 |
| May 14, 2025 | 158.00 | 158.00 | 152.00 | 157.00 | 157.00 | 108 |
| May 13, 2025 | 163.00 | 163.00 | 149.10 | 159.00 | 159.00 | 13 |
| May 12, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 145 |
| May 9, 2025 | 175.00 | 175.00 | 161.00 | 161.00 | 161.00 | 96 |
| May 8, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 2 |
| May 5, 2025 | 168.00 | 168.00 | 164.95 | 164.95 | 164.95 | 2 |
| Apr 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 150 |
| Apr 21, 2025 | 155.00 | 167.00 | 154.95 | 160.50 | 160.50 | 56 |
| Apr 17, 2025 | 159.70 | 159.70 | 159.65 | 159.70 | 159.70 | 101 |
| Apr 16, 2025 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | 2 |
| Apr 15, 2025 | 152.95 | 153.05 | 152.95 | 153.05 | 153.05 | 101 |
| Apr 9, 2025 | 152.80 | 152.90 | 140.00 | 152.90 | 152.90 | 698 |
| Apr 8, 2025 | 145.65 | 145.65 | 132.65 | 145.65 | 145.65 | 488 |
| Apr 7, 2025 | 138.75 | 140.00 | 138.75 | 138.75 | 138.75 | 8 |
| Apr 1, 2025 | 142.00 | 150.00 | 142.00 | 146.00 | 146.00 | 112 |
| Mar 28, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 43 |
| Mar 27, 2025 | 140.00 | 151.05 | 140.00 | 151.05 | 151.05 | 238 |
| Mar 26, 2025 | 151.05 | 151.10 | 151.05 | 151.05 | 151.05 | 222 |
| Mar 24, 2025 | 151.10 | 151.10 | 150.00 | 150.00 | 150.00 | 500 |
| Mar 21, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1 |
| Mar 20, 2025 | 158.90 | 159.00 | 158.90 | 159.00 | 159.00 | 100 |
| Mar 19, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 5 |
| Mar 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 500 |
| Mar 17, 2025 | 145.70 | 152.00 | 145.70 | 148.55 | 148.55 | 600 |
| Mar 13, 2025 | 147.00 | 159.00 | 146.00 | 159.00 | 159.00 | 3,750 |
| Mar 12, 2025 | 145.00 | 155.35 | 145.00 | 151.55 | 151.55 | 2,098 |
| Mar 11, 2025 | 149.50 | 149.50 | 148.00 | 148.00 | 148.00 | 162 |
| Mar 10, 2025 | 148.25 | 157.60 | 148.25 | 150.30 | 150.30 | 2,110 |
| Mar 7, 2025 | 151.90 | 155.25 | 151.90 | 155.25 | 155.25 | 1,072 |
| Mar 6, 2025 | 149.10 | 156.85 | 149.10 | 155.00 | 155.00 | 1,146 |
| Mar 5, 2025 | 148.10 | 148.15 | 147.00 | 148.15 | 148.15 | 272 |
| Mar 4, 2025 | 141.50 | 145.20 | 141.50 | 145.20 | 145.20 | 3,519 |
| Mar 3, 2025 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | 274 |
| Feb 27, 2025 | 145.60 | 154.00 | 140.10 | 146.00 | 146.00 | 222 |
| Feb 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1 |
| Feb 24, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 30 |
| Feb 19, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 8 |
| Feb 17, 2025 | 148.00 | 148.00 | 145.75 | 145.75 | 145.75 | 10 |
| Feb 13, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | 484 |
| Feb 12, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 31 |
| Feb 11, 2025 | 165.00 | 165.00 | 151.00 | 151.00 | 151.00 | 75 |
| Feb 10, 2025 | 167.50 | 167.50 | 164.80 | 166.50 | 166.50 | 125 |
| Feb 5, 2025 | 157.00 | 157.05 | 157.00 | 157.05 | 157.05 | 21 |
| Feb 3, 2025 | 155.00 | 155.10 | 154.10 | 155.10 | 155.10 | 210 |
| Feb 1, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1 |
| Jan 31, 2025 | 152.00 | 159.95 | 151.05 | 152.70 | 152.70 | 85 |
| Jan 30, 2025 | 170.00 | 170.00 | 153.00 | 159.00 | 159.00 | 178 |
| Jan 29, 2025 | 149.35 | 153.00 | 146.00 | 149.45 | 149.45 | 3 |
| Jan 24, 2025 | 154.00 | 154.00 | 153.90 | 154.00 | 154.00 | 52 |
| Jan 23, 2025 | 146.20 | 154.00 | 145.00 | 154.00 | 154.00 | 517 |
| Jan 21, 2025 | 153.00 | 153.00 | 141.60 | 145.00 | 145.00 | 563 |
| Jan 20, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2 |
| Jan 15, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 105 |
| Jan 14, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 51 |
| Jan 10, 2025 | 156.00 | 156.00 | 151.60 | 153.00 | 153.00 | 218 |
| Jan 9, 2025 | 160.00 | 160.00 | 156.20 | 156.20 | 156.20 | 198 |
| Jan 8, 2025 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 55 |
| Jan 7, 2025 | 164.00 | 164.85 | 164.00 | 164.70 | 164.70 | 150 |
| Jan 6, 2025 | 159.45 | 167.70 | 156.25 | 164.85 | 164.85 | 491 |
| Jan 3, 2025 | 156.00 | 159.75 | 156.00 | 159.45 | 159.45 | 216 |
| Jan 2, 2025 | 158.45 | 162.00 | 154.50 | 155.35 | 155.35 | 538 |
| Jan 1, 2025 | 154.00 | 159.00 | 154.00 | 158.45 | 158.45 | 330 |
| Dec 31, 2024 | 158.00 | 163.00 | 152.70 | 162.50 | 162.50 | 209 |
| Dec 30, 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 66 |