Price Data Selection & Download
Rexnord Electronics & Controls Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4124 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine REXNORD Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹175.00
May 29, 2023
BSE Exchange
Share Price All Time Low
₹3.48
October 27, 2008
BSE Exchange
Highest Volume Trading Day
448,395
October 05, 2017 • ₹70.45
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
REXNORD daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹69.40 | ₹69.40 | ₹64.10 | ₹64.14 | 1,642 |
| 2026-05-20 | ₹64.95 | ₹67.30 | ₹64.95 | ₹66.20 | 850 |
| 2026-05-19 | ₹64.90 | ₹66.14 | ₹64.05 | ₹64.27 | 2,356 |
| 2026-05-18 | ₹69.95 | ₹69.95 | ₹64.00 | ₹64.86 | 3,050 |
| 2026-05-15 | ₹67.19 | ₹70.20 | ₹67.19 | ₹69.40 | 406 |
| 2026-05-14 | ₹68.90 | ₹69.00 | ₹63.10 | ₹67.19 | 2,218 |
| 2026-05-13 | ₹68.47 | ₹77.78 | ₹68.42 | ₹69.31 | 5,989 |
| 2026-05-12 | ₹69.00 | ₹71.88 | ₹68.50 | ₹68.81 | 3,914 |
| 2026-05-11 | ₹65.05 | ₹71.47 | ₹65.05 | ₹69.00 | 1,138 |
| 2026-05-08 | ₹69.00 | ₹72.34 | ₹67.40 | ₹70.40 | 898 |
| 2026-05-07 | ₹68.68 | ₹70.00 | ₹68.12 | ₹68.68 | 1,136 |
| 2026-05-06 | ₹69.99 | ₹71.99 | ₹67.30 | ₹67.96 | 1,177 |
| 2026-05-05 | ₹72.95 | ₹72.95 | ₹68.64 | ₹68.73 | 2,256 |
| 2026-05-04 | ₹68.55 | ₹71.60 | ₹66.12 | ₹68.48 | 1,308 |
| 2026-04-30 | ₹73.30 | ₹74.00 | ₹68.25 | ₹68.55 | 315 |
| 2026-04-29 | ₹72.50 | ₹72.50 | ₹68.40 | ₹68.82 | 1,999 |
| 2026-04-28 | ₹74.30 | ₹74.30 | ₹70.00 | ₹72.45 | 389 |
| 2026-04-27 | ₹68.57 | ₹71.00 | ₹68.50 | ₹69.71 | 2,342 |
| 2026-04-24 | ₹70.99 | ₹71.16 | ₹69.65 | ₹69.97 | 1,230 |
| 2026-04-23 | ₹74.90 | ₹74.90 | ₹69.00 | ₹71.51 | 2,641 |
| 2026-04-22 | ₹69.00 | ₹72.79 | ₹68.00 | ₹69.96 | 996 |
| 2026-04-21 | ₹68.60 | ₹75.00 | ₹68.10 | ₹68.50 | 2,130 |
| 2026-04-20 | ₹71.00 | ₹71.00 | ₹67.30 | ₹69.11 | 503 |
| 2026-04-17 | ₹70.76 | ₹71.00 | ₹69.50 | ₹71.00 | 2,530 |
| 2026-04-16 | ₹73.90 | ₹73.90 | ₹67.51 | ₹69.37 | 1,286 |
| 2026-04-15 | ₹64.99 | ₹71.99 | ₹64.00 | ₹69.29 | 9,356 |
| 2026-04-13 | ₹61.68 | ₹63.81 | ₹59.99 | ₹62.83 | 4,459 |
| 2026-04-10 | ₹60.80 | ₹65.50 | ₹58.99 | ₹61.99 | 10,187 |
| 2026-04-09 | ₹56.60 | ₹57.99 | ₹56.20 | ₹56.80 | 2,005 |
| 2026-04-08 | ₹55.99 | ₹60.01 | ₹55.99 | ₹57.28 | 3,734 |
| 2026-04-07 | ₹51.00 | ₹56.97 | ₹51.00 | ₹54.00 | 2,877 |
| 2026-04-06 | ₹50.02 | ₹53.55 | ₹50.02 | ₹52.06 | 2,013 |
| 2026-04-02 | ₹52.87 | ₹52.87 | ₹49.50 | ₹52.30 | 2,796 |
| 2026-04-01 | ₹53.80 | ₹53.80 | ₹50.01 | ₹50.64 | 3,624 |
| 2026-03-30 | ₹52.00 | ₹54.97 | ₹45.25 | ₹49.80 | 12,423 |
| 2026-03-27 | ₹50.20 | ₹53.96 | ₹49.00 | ₹50.56 | 4,009 |
| 2026-03-25 | ₹52.99 | ₹54.59 | ₹52.09 | ₹52.52 | 5,877 |
| 2026-03-24 | ₹50.61 | ₹53.70 | ₹49.66 | ₹53.37 | 6,788 |
| 2026-03-23 | ₹51.51 | ₹52.45 | ₹50.16 | ₹51.96 | 4,627 |
| 2026-03-20 | ₹51.35 | ₹52.01 | ₹51.30 | ₹51.51 | 6,047 |
| 2026-03-19 | ₹53.96 | ₹53.96 | ₹49.65 | ₹51.36 | 5,003 |
| 2026-03-18 | ₹53.69 | ₹53.80 | ₹52.01 | ₹52.12 | 8,665 |
| 2026-03-17 | ₹58.75 | ₹58.75 | ₹51.25 | ₹51.81 | 12,904 |
| 2026-03-16 | ₹59.16 | ₹59.16 | ₹55.30 | ₹55.45 | 2,309 |
| 2026-03-13 | ₹58.00 | ₹58.99 | ₹55.70 | ₹58.99 | 1,590 |
| 2026-03-12 | ₹57.00 | ₹59.73 | ₹56.00 | ₹59.20 | 1,191 |
| 2026-03-11 | ₹58.90 | ₹59.50 | ₹54.00 | ₹56.74 | 10,081 |
| 2026-03-10 | ₹58.17 | ₹58.90 | ₹55.38 | ₹57.94 | 4,264 |
| 2026-03-09 | ₹63.99 | ₹63.99 | ₹55.00 | ₹58.17 | 5,065 |
| 2026-03-06 | ₹59.00 | ₹63.68 | ₹58.31 | ₹59.65 | 1,864 |
| 2026-03-05 | ₹64.65 | ₹64.65 | ₹58.15 | ₹59.00 | 5,839 |
| 2026-03-04 | ₹62.00 | ₹62.00 | ₹57.01 | ₹58.12 | 5,340 |
| 2026-03-02 | ₹60.10 | ₹63.50 | ₹60.10 | ₹62.96 | 1,657 |
| 2026-02-27 | ₹64.02 | ₹64.90 | ₹63.80 | ₹63.95 | 5,199 |
| 2026-02-26 | ₹62.63 | ₹65.00 | ₹58.00 | ₹64.02 | 14,382 |
| 2026-02-25 | ₹63.00 | ₹63.00 | ₹61.20 | ₹62.63 | 4,488 |
| 2026-02-24 | ₹63.00 | ₹63.00 | ₹61.32 | ₹63.00 | 3,553 |
| 2026-02-23 | ₹63.70 | ₹64.00 | ₹62.00 | ₹63.01 | 2,434 |
| 2026-02-20 | ₹67.74 | ₹67.74 | ₹62.30 | ₹63.17 | 3,908 |
| 2026-02-19 | ₹66.00 | ₹68.00 | ₹66.00 | ₹67.92 | 2,929 |
| 2026-02-18 | ₹68.00 | ₹68.00 | ₹66.75 | ₹67.44 | 3,019 |
| 2026-02-17 | ₹67.99 | ₹68.50 | ₹66.74 | ₹68.49 | 5,914 |
| 2026-02-16 | ₹69.99 | ₹69.99 | ₹67.00 | ₹67.08 | 4,228 |
| 2026-02-13 | ₹74.50 | ₹74.50 | ₹68.60 | ₹69.69 | 722 |
| 2026-02-12 | ₹70.00 | ₹70.00 | ₹67.01 | ₹69.41 | 3,763 |
| 2026-02-11 | ₹70.00 | ₹70.98 | ₹68.00 | ₹69.87 | 2,972 |
| 2026-02-10 | ₹71.60 | ₹71.60 | ₹69.50 | ₹70.06 | 1,019 |
| 2026-02-09 | ₹69.81 | ₹72.00 | ₹69.10 | ₹71.60 | 4,746 |
| 2026-02-06 | ₹67.67 | ₹70.90 | ₹67.67 | ₹70.74 | 2,441 |
| 2026-02-05 | ₹68.00 | ₹71.92 | ₹68.00 | ₹69.13 | 1,733 |
| 2026-02-04 | ₹70.00 | ₹70.00 | ₹67.01 | ₹68.70 | 3,697 |
| 2026-02-03 | ₹70.00 | ₹70.00 | ₹68.50 | ₹70.00 | 468 |
| 2026-02-02 | ₹72.15 | ₹76.10 | ₹67.00 | ₹67.73 | 739 |
| 2026-02-01 | ₹71.59 | ₹73.50 | ₹69.30 | ₹72.15 | 1,052 |
| 2026-01-30 | ₹68.68 | ₹71.99 | ₹68.68 | ₹71.59 | 947 |
| 2026-01-29 | ₹76.85 | ₹76.85 | ₹67.68 | ₹68.28 | 929 |
| 2026-01-28 | ₹68.15 | ₹73.50 | ₹68.10 | ₹68.50 | 1,642 |
| 2026-01-27 | ₹68.00 | ₹69.98 | ₹66.05 | ₹67.63 | 1,361 |
| 2026-01-23 | ₹71.60 | ₹71.60 | ₹68.00 | ₹68.05 | 299 |
| 2026-01-22 | ₹69.51 | ₹71.98 | ₹69.51 | ₹70.05 | 1,118 |
| 2026-01-21 | ₹70.50 | ₹70.90 | ₹67.90 | ₹69.17 | 2,380 |
| 2026-01-20 | ₹70.51 | ₹74.75 | ₹70.51 | ₹70.85 | 934 |
| 2026-01-19 | ₹72.00 | ₹72.00 | ₹70.50 | ₹70.53 | 888 |
| 2026-01-16 | ₹71.20 | ₹74.00 | ₹71.00 | ₹72.02 | 1,736 |
| 2026-01-14 | ₹75.56 | ₹75.56 | ₹73.01 | ₹74.51 | 854 |
| 2026-01-13 | ₹74.00 | ₹75.89 | ₹73.07 | ₹75.56 | 2,485 |
| 2026-01-12 | ₹73.51 | ₹73.51 | ₹69.90 | ₹70.86 | 1,712 |
| 2026-01-09 | ₹76.90 | ₹76.90 | ₹70.51 | ₹73.87 | 4,664 |
| 2026-01-08 | ₹72.90 | ₹77.00 | ₹72.85 | ₹76.00 | 3,116 |
| 2026-01-07 | ₹73.05 | ₹73.41 | ₹72.68 | ₹72.95 | 1,804 |
| 2026-01-06 | ₹77.00 | ₹77.00 | ₹74.00 | ₹74.16 | 2,034 |
| 2026-01-05 | ₹80.00 | ₹80.00 | ₹76.50 | ₹76.69 | 532 |
| 2026-01-02 | ₹81.90 | ₹81.90 | ₹78.00 | ₹80.00 | 2,171 |
| 2026-01-01 | ₹81.98 | ₹82.38 | ₹78.00 | ₹78.91 | 625 |
Rexnord Electronics & Controls Share Price Performance Analysis (Jan 2008 - May 2026)
REXNORD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.72%
₹78.91 → ₹64.14
Year to Date
Price Volatility
11.12%
Low Volatility
Year to Date
Average Daily Volume
3,159
Year to Date Average
BSE Exchange
Rexnord Electronics & Controls Share Price History – Frequently Asked Questions
Common questions about REXNORD historical data and records. Explore REXNORD investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Rexnord Electronics & Controls (REXNORD)?
The all-time high share price of Rexnord Electronics & Controls was ₹175.0 recorded on May 29, 2023 on the BSE exchange.
What is the all-time low share price of Rexnord Electronics & Controls (REXNORD)?
The all-time low share price of Rexnord Electronics & Controls was ₹3.48 recorded on October 27, 2008 on the BSE exchange.
How can I download REXNORD historical share price data?
You can download Rexnord Electronics & Controls historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for REXNORD shares?
The highest trading volume day for Rexnord Electronics & Controls was 448,395 shares traded on October 05, 2017 on the BSE exchange, with share price at ₹70.45.