Rasandik Engineering Industries India Limited (RASANDIK.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 12:16PM IST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2024 | 95.70 | 96.30 | 95.70 | 95.39 | 95.39 | 151 |
| May 17, 2024 | 92.50 | 94.00 | 90.10 | 93.82 | 93.82 | 899 |
| May 16, 2024 | 94.30 | 94.30 | 89.25 | 92.49 | 92.49 | 3,100 |
| May 15, 2024 | 93.90 | 94.45 | 91.61 | 94.30 | 94.30 | 77 |
| May 14, 2024 | 93.80 | 94.00 | 90.06 | 91.60 | 91.60 | 2,157 |
| May 13, 2024 | 89.00 | 94.50 | 89.00 | 92.43 | 92.43 | 2,690 |
| May 10, 2024 | 93.50 | 93.50 | 87.30 | 92.33 | 92.33 | 2,036 |
| May 09, 2024 | 94.05 | 94.05 | 83.25 | 86.27 | 86.27 | 6,782 |
| May 08, 2024 | 92.35 | 92.40 | 91.96 | 91.97 | 91.97 | 278 |
| May 07, 2024 | 93.89 | 93.89 | 87.50 | 89.25 | 89.25 | 782 |
| May 06, 2024 | 93.00 | 94.49 | 88.50 | 89.98 | 89.98 | 2,677 |
| May 03, 2024 | 91.20 | 94.54 | 88.30 | 92.55 | 92.55 | 1,717 |
| May 02, 2024 | 92.50 | 96.50 | 88.00 | 94.44 | 94.44 | 2,853 |
| Apr 30, 2024 | 93.05 | 94.50 | 92.20 | 92.70 | 92.70 | 1,049 |
| Apr 29, 2024 | 94.00 | 96.88 | 92.10 | 92.86 | 92.86 | 3,827 |
| Apr 26, 2024 | 94.00 | 94.77 | 91.00 | 92.54 | 92.54 | 2,971 |
| Apr 25, 2024 | 93.89 | 94.99 | 92.00 | 92.67 | 92.67 | 9,401 |
| Apr 24, 2024 | 91.12 | 95.95 | 91.12 | 93.74 | 93.74 | 4,399 |
| Apr 23, 2024 | 93.05 | 95.90 | 91.71 | 93.41 | 93.41 | 1,774 |
| Apr 22, 2024 | 96.00 | 96.00 | 93.02 | 93.58 | 93.58 | 2,664 |
| Apr 19, 2024 | 91.31 | 94.98 | 91.31 | 94.53 | 94.53 | 1,161 |
| Apr 18, 2024 | 99.79 | 99.79 | 89.24 | 95.69 | 95.69 | 2,827 |
| Apr 16, 2024 | 91.78 | 97.33 | 91.74 | 94.68 | 94.68 | 1,492 |
| Apr 15, 2024 | 95.80 | 95.80 | 90.00 | 91.78 | 91.78 | 3,349 |
| Apr 12, 2024 | 96.40 | 96.50 | 91.56 | 95.80 | 95.80 | 1,825 |
| Apr 10, 2024 | 92.85 | 99.80 | 92.00 | 92.00 | 92.00 | 1,606 |
| Apr 09, 2024 | 98.00 | 98.00 | 91.50 | 92.85 | 92.85 | 5,239 |
| Apr 08, 2024 | 97.68 | 98.29 | 94.50 | 96.96 | 96.96 | 2,923 |
| Apr 05, 2024 | 94.60 | 99.34 | 93.30 | 96.14 | 96.14 | 5,701 |
| Apr 04, 2024 | 95.77 | 95.77 | 92.70 | 94.61 | 94.61 | 1,364 |
| Apr 03, 2024 | 91.00 | 94.50 | 90.28 | 93.17 | 93.17 | 2,888 |
| Apr 02, 2024 | 89.68 | 90.28 | 89.14 | 90.28 | 90.28 | 2,764 |
| Apr 01, 2024 | 83.00 | 87.29 | 83.00 | 85.99 | 85.99 | 1,946 |
| Mar 28, 2024 | 86.50 | 86.80 | 82.75 | 83.14 | 83.14 | 32,333 |
| Mar 27, 2024 | 86.00 | 89.45 | 84.45 | 85.73 | 85.73 | 33,584 |
| Mar 26, 2024 | 96.00 | 97.83 | 88.81 | 88.89 | 88.89 | 8,188 |
| Mar 22, 2024 | 92.00 | 93.57 | 89.41 | 93.48 | 93.48 | 5,213 |
| Mar 21, 2024 | 87.00 | 89.93 | 85.10 | 89.12 | 89.12 | 10,959 |
| Mar 20, 2024 | 81.85 | 85.92 | 81.85 | 85.65 | 85.65 | 4,420 |
| Mar 19, 2024 | 80.95 | 82.85 | 80.95 | 81.83 | 81.83 | 2,174 |
| Mar 18, 2024 | 78.65 | 81.29 | 78.15 | 80.20 | 80.20 | 8,238 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 72.10 | 78.31 | 72.10 | 78.31 | 78.31 | 5,000 |
| Mar 13, 2024 | 79.99 | 79.99 | 74.31 | 74.59 | 74.59 | 12,384 |
| Mar 12, 2024 | 81.00 | 81.00 | 76.00 | 78.22 | 78.22 | 7,977 |
| Mar 11, 2024 | 76.55 | 81.00 | 75.93 | 78.26 | 78.26 | 21,756 |
| Mar 07, 2024 | 87.50 | 87.50 | 79.92 | 79.92 | 79.92 | 11,206 |
| Mar 06, 2024 | 88.20 | 88.20 | 84.12 | 84.12 | 84.12 | 12,129 |
| Mar 05, 2024 | 92.95 | 94.00 | 87.46 | 88.54 | 88.54 | 8,911 |
| Mar 04, 2024 | 94.94 | 94.94 | 91.00 | 92.06 | 92.06 | 2,305 |
| Mar 01, 2024 | 96.00 | 96.00 | 90.00 | 93.48 | 93.48 | 12,263 |
| Feb 29, 2024 | 93.80 | 96.80 | 92.25 | 93.20 | 93.20 | 4,646 |
| Feb 28, 2024 | 102.60 | 102.60 | 93.70 | 94.30 | 94.30 | 5,065 |
| Feb 27, 2024 | 96.00 | 100.25 | 95.40 | 97.80 | 97.80 | 5,169 |
| Feb 26, 2024 | 99.55 | 101.00 | 95.40 | 97.90 | 97.90 | 7,278 |
| Feb 23, 2024 | 100.95 | 101.90 | 96.50 | 100.40 | 100.40 | 2,204 |
| Feb 22, 2024 | 97.00 | 100.00 | 93.00 | 97.20 | 97.20 | 21,410 |
| Feb 21, 2024 | 100.00 | 100.00 | 97.05 | 97.85 | 97.85 | 7,726 |
| Feb 20, 2024 | 101.10 | 103.70 | 98.80 | 99.00 | 99.00 | 6,844 |
| Feb 19, 2024 | 101.35 | 102.80 | 99.00 | 101.10 | 101.10 | 4,736 |
| Feb 16, 2024 | 105.00 | 105.00 | 98.10 | 101.15 | 101.15 | 62,409 |
| Feb 15, 2024 | 105.45 | 109.95 | 105.45 | 105.45 | 105.45 | 86,606 |
| Feb 14, 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | 12,648 |
| Feb 13, 2024 | 118.00 | 133.45 | 115.35 | 130.15 | 130.15 | 62,008 |
| Feb 12, 2024 | 123.05 | 130.00 | 119.35 | 121.35 | 121.35 | 4,594 |
| Feb 09, 2024 | 130.00 | 130.60 | 122.00 | 128.70 | 128.70 | 4,469 |
| Feb 08, 2024 | 123.00 | 134.40 | 121.60 | 129.65 | 129.65 | 9,642 |
| Feb 07, 2024 | 122.00 | 125.70 | 120.35 | 124.80 | 124.80 | 2,771 |
| Feb 06, 2024 | 124.30 | 124.30 | 119.00 | 123.90 | 123.90 | 3,131 |
| Feb 05, 2024 | 124.55 | 124.55 | 120.00 | 124.30 | 124.30 | 5,103 |
| Feb 02, 2024 | 127.00 | 127.00 | 115.35 | 122.10 | 122.10 | 7,240 |
| Feb 01, 2024 | 122.00 | 124.90 | 120.75 | 124.85 | 124.85 | 976 |
| Jan 31, 2024 | 128.00 | 128.00 | 120.40 | 122.45 | 122.45 | 2,677 |
| Jan 30, 2024 | 121.70 | 127.00 | 121.60 | 124.00 | 124.00 | 3,203 |
| Jan 29, 2024 | 129.25 | 129.25 | 121.10 | 125.30 | 125.30 | 2,946 |
| Jan 25, 2024 | 124.90 | 126.80 | 123.10 | 125.25 | 125.25 | 880 |
| Jan 24, 2024 | 116.90 | 126.00 | 116.90 | 124.30 | 124.30 | 1,423 |
| Jan 23, 2024 | 126.00 | 126.00 | 120.50 | 121.00 | 121.00 | 6,368 |
| Jan 19, 2024 | 120.95 | 125.45 | 120.95 | 123.80 | 123.80 | 4,619 |
| Jan 18, 2024 | 118.00 | 121.00 | 115.60 | 120.10 | 120.10 | 4,306 |
| Jan 17, 2024 | 111.05 | 118.20 | 110.00 | 116.90 | 116.90 | 3,209 |
| Jan 16, 2024 | 118.00 | 120.85 | 111.95 | 112.65 | 112.65 | 21,116 |
| Jan 15, 2024 | 119.75 | 119.75 | 116.25 | 119.10 | 119.10 | 6,088 |
| Jan 12, 2024 | 122.65 | 122.65 | 117.00 | 117.05 | 117.05 | 4,190 |
| Jan 11, 2024 | 120.00 | 121.95 | 117.55 | 118.80 | 118.80 | 2,504 |
| Jan 10, 2024 | 124.00 | 124.00 | 118.75 | 119.65 | 119.65 | 5,448 |
| Jan 09, 2024 | 127.00 | 129.00 | 121.45 | 123.00 | 123.00 | 4,375 |
| Jan 08, 2024 | 122.10 | 135.00 | 120.00 | 121.45 | 121.45 | 7,580 |
| Jan 05, 2024 | 124.90 | 127.00 | 121.70 | 125.70 | 125.70 | 6,968 |
| Jan 04, 2024 | 120.30 | 124.80 | 120.15 | 122.10 | 122.10 | 3,247 |
| Jan 03, 2024 | 130.00 | 130.00 | 120.95 | 123.00 | 123.00 | 6,018 |
| Jan 02, 2024 | 122.00 | 125.55 | 121.10 | 124.80 | 124.80 | 1,733 |
| Jan 01, 2024 | 128.00 | 128.75 | 120.00 | 120.55 | 120.55 | 10,577 |
| Dec 29, 2023 | 125.00 | 125.00 | 120.40 | 121.08 | 121.08 | 4,725 |
| Dec 28, 2023 | 130.76 | 130.76 | 123.00 | 125.64 | 125.64 | 5,786 |
| Dec 27, 2023 | 133.00 | 133.00 | 124.95 | 125.12 | 125.12 | 6,208 |
| Dec 26, 2023 | 129.30 | 132.90 | 126.00 | 128.70 | 128.70 | 4,950 |
| Dec 22, 2023 | 135.90 | 135.90 | 127.00 | 129.08 | 129.08 | 5,536 |
| Dec 21, 2023 | 123.66 | 134.45 | 116.65 | 133.06 | 133.06 | 5,225 |
| Dec 20, 2023 | 139.00 | 139.00 | 122.50 | 123.66 | 123.66 | 10,495 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.