BSE · REXSEAL · stock
Rex Sealing and Packing Industries Limited (REXSEAL) stock price history
Every BSE trading session of Rex Sealing and Packing Industries Limited from Jan 12, 2023 to Sep 25, 2026: 915 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REXSEAL adjusted close, 2023 to 2026
- ₹267.00
- All time high, 2024
- ₹216.00
- 52 week high, ₹105.00 low
- 915
- Daily sessions since 2023
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
REXSEAL key facts
- Rex Sealing and Packing Industries Limited (REXSEAL) closed at ₹133.15 on Sep 25, 2026 on BSE.
- REXSEAL's all time high close is ₹267.00, set on Nov 12, 2024; its all time low close is ₹92.28 on May 24, 2024.
- REXSEAL's 52 week range is ₹105.00 to ₹216.00.
- REXSEAL returned -35.0% over the year to Sep 25, 2026.
- Since Jan 12, 2023 REXSEAL returned -7%, -2.1% a year compounded.
- REXSEAL's deepest drawdown was -60.7% from Nov 12, 2024 to Aug 21, 2026.
- DataCedar holds 915 daily sessions of REXSEAL history from Jan 12, 2023 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
REXSEAL price chart, 2023 to 2026
REXSEAL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.8% |
| 3 months | -8.2% |
| 6 months | -20.7% |
| Year to date | -21.7% |
| 1 year | -35.0% |
| 3 years | +33.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 12, 2023 | -7.4% |
| Compound annual growth, 3.7 years | -2.1% |
REXSEAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹267.00 on Nov 12, 2024
- All time low close
- ₹92.28 on May 24, 2024
- 52 week high
- ₹216.00 on Nov 6, 2025
- 52 week low
- ₹105.00 on Aug 21, 2026
- Deepest drawdown
- -60.7% from Nov 12, 2024 to Aug 21, 2026, not yet recovered
- Best single session
- +20.0% on May 31, 2024
- Worst single session
- -17.2% on Jul 30, 2026
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2024, +95%
- Worst calendar year
- 2025, -13%
REXSEAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 12, 2023; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹170.00 | ₹173.00 | ₹105.00 | ₹133.15 | -21.7% | 129.5K | 185 |
| 2025 | ₹195.00 | ₹216.00 | ₹147.30 | ₹170.00 | -12.8% | 230.5K | 248 |
| 2024 | ₹105.00 | ₹276.80 | ₹90.50 | ₹195.00 | +94.5% | 808K | 245 |
| 2023 | ₹137.00 | ₹195.00 | ₹91.65 | ₹100.25 | n/a | 1.2M | 237 |
REXSEAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹133.15 | +26.8% |
| August 2026 | ₹105.00 | -12.5% |
| July 2026 | ₹120.00 | -17.2% |
| June 2026 | ₹145.00 | 0.0% |
| May 2026 | ₹145.00 | 0.0% |
| April 2026 | ₹145.00 | -13.7% |
| March 2026 | ₹168.00 | 0.0% |
| February 2026 | ₹168.00 | +5.0% |
| January 2026 | ₹160.00 | -5.9% |
| December 2025 | ₹170.00 | -10.7% |
| November 2025 | ₹190.30 | -10.2% |
| October 2025 | ₹212.00 | +1.2% |
About the REXSEAL data
Daily bars. 915 sessions from Jan 12, 2023 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/REXSEAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RETAGGIO Retaggio Industries Limited
- RETAIL JHS Svendgaard Retail Ventures Limited
- RETINA Retina Paints Limited
- REXNORD Rexnord Electronics and Controls Limited
- RFIL Rajnandini Fashion India Limited
- RFL Ruparel Food Products Limited
- RFLL Rita Finance and Leasing Limited
- RFSL Richfield Financial Services Limited
Common questions
REXSEAL share price history
