Rasandik Engg. Industries India share price history

BSE: 522207Auto ComponentsSmall Cap

Rasandik Engg. Industries India Ltd · Face value ₹10 · Listed Mar 1994

₹54.04₹3.46 (6.02%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹57.50.

29 Oct: open ₹57.50, high ₹58.95, low ₹53.05

52-week range of traded prices to 29 Oct 2026

₹47.05Low, 23 Mar 2026₹83.90High, 29 Oct 2025

Market cap: ₹32 Cr3,668th largest listed
P/E: Lossover the last 12 months
P/B: 0.36
Dividend yield: Nonein the last 12 months
ROE: −6.8%
ROCE: −3.4%
Debt to equity: 0.25
Volume, BSE: 396

Rasandik Engg. Industries India share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Rasandik Engg. Industries India's share price is on record from 2 Jan 2007, when it closed at ₹128.25, to 29 Oct 2026. Its highest close was ₹267.80 on 12 Jan 2018 and its lowest ₹13.41 on 16 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	54.04	−19.2%	71.14	50.46	67.99	78.30	47.05	4,44,102
2025	66.92	−44.8%	122.45	59.76	121.25	125.00	57.00	10,49,588
2024	121.25	+0.1%	164.95	74.59	128.00	172.00	72.10	19,51,029
2023	121.08	+33.1%	146.34	55.02	93.90	155.85	53.00	13,36,684
2022	90.95	−13.0%	188.90	70.55	106.00	197.00	69.15	19,85,504
2021	104.55	+45.2%	116.00	46.90	72.00	124.90	46.00	8,38,411
2020	72.00	+31.5%	72.90	33.00	54.75	73.00	31.90	2,03,010
2019	54.75	−62.0%	136.00	46.80	130.60	143.00	44.90	2,38,073
2018	143.90	−26.1%	267.80	118.95	197.00	278.95	115.00	6,23,307
2017	194.80	+219.3%	196.45	61.00	62.00	203.90	61.00	12,78,732
2016	61.00	−21.5%	82.70	41.35	82.50	88.00	40.00	3,76,042
2015	77.70	+144.7%	90.70	29.00	32.00	94.60	26.00	10,00,454
2014	31.75	+96.0%	46.90	14.20	16.20	46.90	14.20	1,44,855
2013	16.20	−50.5%	33.90	13.41	32.70	33.95	13.26	1,58,480
2012	32.75	+13.7%	46.00	26.90	27.40	46.00	26.00	2,63,941
2011	28.80	−50.1%	58.00	26.20	59.95	59.95	24.90	2,85,295
2010	57.75	+16.4%	77.25	48.70	52.05	80.60	48.00	10,27,701
2009	49.60	+105.8%	53.40	16.05	25.00	54.95	15.00	13,45,431
2008	24.10	−77.4%	117.70	22.85	110.10	136.90	22.00	14,21,196
2007	106.85	–	132.90	70.00	127.05	139.00	64.00	19,72,660

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	54.04	−7.7%	58.50	66.00	52.00	10,847
Sep 2026	58.57	−2.8%	60.28	62.45	50.70	54,001
Aug 2026	60.28	−2.0%	61.50	65.50	58.05	26,271
Jul 2026	61.50	−1.6%	68.99	68.99	58.15	15,800
Jun 2026	62.49	−8.0%	65.32	69.85	59.03	21,883
May 2026	67.89	+2.5%	68.00	78.30	62.00	77,545
Apr 2026	66.21	+24.9%	54.00	72.01	52.00	42,168
Mar 2026	53.00	−10.6%	58.11	63.99	47.05	1,29,585
Feb 2026	59.30	+1.1%	59.02	65.99	56.41	24,894
Jan 2026	58.65	−12.4%	67.99	69.00	56.02	41,108
Dec 2025	66.92	−0.9%	68.60	69.00	57.00	43,515
Nov 2025	67.50	−17.7%	79.00	81.49	66.00	28,692
Oct 2025	81.99	+1.2%	86.50	89.99	77.00	21,557
Sep 2025	80.98	−5.4%	86.00	94.00	79.60	43,274
Aug 2025	85.60	−6.5%	90.01	97.00	83.99	46,329
Jul 2025	91.59	+16.8%	78.97	109.40	73.80	3,12,418
Jun 2025	78.42	−14.8%	92.00	95.00	73.51	1,05,937
May 2025	92.00	+3.2%	89.14	104.00	85.00	30,621
Apr 2025	89.14	+22.7%	76.98	101.98	76.98	90,110
Mar 2025	72.62	−17.4%	87.95	94.99	72.00	2,62,750
Feb 2025	87.95	−22.1%	118.65	118.65	84.20	29,200
Jan 2025	112.95	−6.8%	121.25	125.00	100.10	35,185
Dec 2024	121.25	+9.6%	115.75	127.75	108.00	51,511
Nov 2024	110.65	−7.7%	120.00	128.00	98.70	58,525
Oct 2024	119.85	−2.4%	121.00	126.95	106.00	60,364
Sep 2024	122.85	−12.7%	143.50	143.50	117.80	63,331
Aug 2024	140.65	+17.4%	124.65	172.00	122.10	5,98,465
Jul 2024	119.85	+5.0%	116.40	125.00	110.00	1,35,692
Jun 2024	114.12	+23.8%	93.00	129.70	86.21	2,16,208
May 2024	92.18	−0.6%	92.50	99.00	83.25	55,386
Apr 2024	92.70	+11.5%	83.00	99.80	83.00	61,170
Mar 2024	83.14	−10.8%	96.00	97.83	72.10	2,10,399
Feb 2024	93.20	−23.9%	122.00	134.40	92.25	3,26,675
Jan 2024	122.45	+1.1%	128.00	135.00	110.00	1,13,303
Dec 2023	121.08	+21.4%	99.90	155.85	93.60	5,65,811
Nov 2023	99.70	−2.0%	100.80	103.00	89.70	61,540
Oct 2023	101.76	+13.8%	97.35	109.00	87.10	1,05,301
Sep 2023	89.45	+19.4%	77.90	103.70	73.41	1,06,106
Aug 2023	74.93	−0.1%	81.00	86.50	69.35	46,767
Jul 2023	75.00	+6.3%	73.55	80.00	62.10	75,245
Jun 2023	70.55	−5.9%	74.98	78.77	65.40	79,450
May 2023	74.98	−9.1%	82.60	89.00	72.37	49,102
Apr 2023	82.45	+47.7%	55.00	82.45	55.00	61,563
Mar 2023	55.82	−15.4%	68.90	71.00	53.00	89,937
Feb 2023	66.00	−26.6%	93.65	93.75	65.00	59,873
Jan 2023	89.90	−1.2%	93.90	97.90	86.65	35,989
Dec 2022	90.95	−4.7%	95.30	98.00	85.60	36,362
Nov 2022	95.40	+2.6%	93.50	102.00	90.05	48,683
Oct 2022	92.95	−5.9%	100.85	101.00	89.30	20,539
Sep 2022	98.75	−22.1%	133.10	133.10	92.00	1,48,374
Aug 2022	126.80	+54.4%	82.10	126.80	79.30	87,502
Jul 2022	82.10	−10.7%	96.40	96.80	81.10	34,387
Jun 2022	91.95	−0.6%	97.15	98.65	69.15	43,031
May 2022	92.55	−16.4%	107.05	113.90	85.65	59,323
Apr 2022	110.75	−14.3%	129.30	153.70	110.70	1,13,064
Mar 2022	129.30	+5.6%	124.95	161.50	121.35	1,68,758
Feb 2022	122.50	−33.9%	188.00	197.00	118.75	2,83,360
Jan 2022	185.35	+77.3%	106.00	185.35	99.55	9,42,121
Dec 2021	104.55	+27.5%	81.00	124.90	79.30	18,889
Nov 2021	82.00	−5.7%	88.45	99.90	79.00	66,889
Oct 2021	86.95	+0.3%	90.80	93.40	82.10	76,865
Sep 2021	86.65	+16.7%	73.50	86.75	71.25	2,29,821
Aug 2021	74.25	−8.0%	84.75	93.70	70.50	25,869
Jul 2021	80.75	+15.4%	73.50	94.90	70.20	76,016
Jun 2021	70.00	−12.3%	79.70	83.50	64.55	38,406
May 2021	79.80	+24.6%	60.85	79.85	56.00	19,897
Apr 2021	64.05	−30.2%	91.80	92.35	64.05	15,106
Mar 2021	91.80	+38.8%	69.45	100.00	64.55	2,54,315
Feb 2021	66.15	+32.7%	47.65	66.15	46.00	9,893
Jan 2021	49.85	−30.8%	72.00	72.00	49.65	6,445
Dec 2020	72.00	+5.3%	71.60	73.00	61.50	18,788
Nov 2020	68.40	+34.2%	53.45	68.40	53.45	9,773
Oct 2020	50.95	+31.3%	37.00	54.90	37.00	46,107
Sep 2020	38.80	−3.2%	38.20	43.50	36.10	7,955
Aug 2020	40.10	+7.5%	35.55	43.20	35.55	14,292
Jul 2020	37.30	−21.0%	44.85	50.00	37.10	7,814
Jun 2020	47.20	+31.3%	35.95	50.25	34.05	10,242
May 2020	35.95	−10.1%	47.95	47.95	31.90	7,552
Apr 2020	40.00	+1.3%	34.10	45.90	32.60	8,498
Mar 2020	39.50	−11.0%	44.10	56.95	32.10	19,722
Feb 2020	44.40	−20.7%	61.00	67.00	43.50	23,508
Jan 2020	56.00	+2.3%	54.75	66.20	50.05	28,759
Dec 2019	54.75	+11.3%	51.45	59.00	46.30	14,555
Nov 2019	49.20	−12.6%	55.00	61.00	47.95	21,112
Oct 2019	56.30	−20.3%	66.20	66.25	46.40	13,551
Sep 2019	70.65	+12.1%	64.40	78.70	63.00	18,232
Aug 2019	63.00	+26.8%	52.90	67.95	44.90	37,599
Jul 2019	49.70	−43.2%	93.00	95.00	47.20	33,455
Jun 2019	87.55	−10.1%	104.40	104.40	72.80	20,027
May 2019	97.35	−9.0%	106.60	116.90	85.20	15,622
Apr 2019	106.95	−11.5%	109.75	129.75	106.60	3,310
Mar 2019	120.85	+4.9%	111.10	126.00	107.15	9,719
Feb 2019	115.20	−2.0%	121.00	133.00	105.10	27,227
Jan 2019	117.55	−18.3%	130.60	143.00	107.10	23,664
Dec 2018	143.90	−4.4%	135.20	148.90	116.20	6,660
Nov 2018	150.60	+20.5%	134.90	164.90	121.00	10,531
Oct 2018	125.00	−6.3%	144.00	147.40	115.00	13,975
Sep 2018	133.35	−10.1%	154.00	154.90	127.90	21,870
Aug 2018	148.35	−14.2%	172.00	172.00	140.00	21,327
Jul 2018	172.95	+9.7%	163.00	182.00	148.75	13,075
Jun 2018	157.70	−26.9%	205.00	205.00	151.05	42,614
May 2018	215.75	−9.5%	246.60	250.20	215.75	36,318
Apr 2018	238.50	+10.0%	216.85	246.85	206.05	30,960
Mar 2018	216.85	+12.4%	192.00	244.90	190.00	1,25,230
Feb 2018	193.00	−5.4%	196.50	221.10	175.70	1,10,992
Jan 2018	204.00	+4.7%	197.00	278.95	183.00	1,89,755
Dec 2017	194.80	+31.7%	142.65	203.90	134.55	1,57,030
Nov 2017	147.90	+1.2%	154.00	184.50	133.10	88,708
Oct 2017	146.20	+1.7%	152.00	162.75	138.20	50,518
Sep 2017	143.70	−13.4%	149.40	163.80	136.40	54,370
Aug 2017	166.00	+1.4%	160.00	170.90	128.00	42,046
Jul 2017	163.70	+5.3%	155.45	184.90	146.00	90,597
Jun 2017	155.45	+76.6%	96.80	169.50	92.10	2,58,679
May 2017	88.00	−3.3%	88.35	93.95	75.00	40,619
Apr 2017	91.00	+19.4%	73.30	98.80	73.30	64,668
Mar 2017	76.20	+2.7%	76.25	84.00	70.00	1,63,795
Feb 2017	74.20	−11.5%	87.95	96.90	71.00	1,23,144
Jan 2017	83.80	+37.4%	62.00	83.80	61.00	1,44,558
Dec 2016	61.00	+6.8%	58.00	69.15	56.50	13,106
Nov 2016	57.10	−16.9%	69.00	71.25	54.45	22,125
Oct 2016	68.75	+20.6%	53.55	68.90	53.40	31,337
Sep 2016	57.00	−7.4%	61.00	63.35	54.55	15,845
Aug 2016	61.55	−0.7%	60.00	72.00	55.00	22,852
Jul 2016	62.00	0.0%	63.10	69.50	59.05	45,027
Jun 2016	62.00	+1.6%	59.00	64.45	51.80	29,132
May 2016	61.00	+13.0%	54.00	69.85	50.00	28,857
Apr 2016	54.00	+22.6%	42.05	56.65	42.00	19,323
Mar 2016	44.05	−7.7%	50.00	59.30	40.00	82,621
Feb 2016	47.75	−18.4%	60.10	62.00	45.50	22,636
Jan 2016	58.50	−24.7%	82.50	88.00	55.00	43,181
Dec 2015	77.70	+16.8%	69.00	94.60	61.50	2,85,261
Nov 2015	66.50	+18.6%	55.00	71.40	51.00	50,473
Oct 2015	56.05	+1.1%	56.55	70.00	46.60	32,799
Sep 2015	55.45	+0.5%	53.00	62.90	46.15	31,386
Aug 2015	55.15	−29.6%	79.90	84.50	50.50	1,09,483
Jul 2015	78.35	+106.2%	39.00	89.50	39.00	3,79,284
Jun 2015	38.00	+6.4%	33.95	40.80	29.20	23,441
May 2015	35.70	+10.7%	32.50	38.15	30.80	8,831
Apr 2015	32.25	+7.0%	30.10	38.95	27.50	18,935
Mar 2015	30.15	−18.4%	38.00	38.95	29.00	27,671
Feb 2015	36.95	+2.8%	33.35	41.00	26.00	19,369
Jan 2015	35.95	+13.2%	32.00	42.65	32.00	13,521
Dec 2014	31.75	−3.8%	31.45	35.00	28.60	22,740
Nov 2014	33.00	−4.5%	32.05	46.90	31.15	12,904
Oct 2014	34.55	−11.0%	36.90	41.00	30.15	10,600
Sep 2014	38.80	+43.4%	28.35	42.00	28.35	13,833
Aug 2014	27.05	+6.5%	26.65	30.00	25.00	20,836
Jul 2014	25.40	−16.0%	28.75	30.15	25.20	10,062
Jun 2014	30.25	+34.1%	23.60	30.60	21.05	20,367
May 2014	22.55	−5.6%	22.75	24.90	19.20	10,597
Apr 2014	23.90	+19.8%	19.65	23.90	19.20	6,648
Mar 2014	19.95	+35.7%	15.43	20.01	14.20	6,366
Feb 2014	14.70	−30.0%	20.20	21.00	14.70	3,677
Jan 2014	21.00	+29.6%	16.20	21.50	16.20	6,225
Dec 2013	16.20	+15.7%	14.00	16.20	13.41	2,151
Nov 2013	14.00	−6.7%	14.50	14.70	13.80	1,350
Oct 2013	15.00	+4.9%	13.75	15.00	13.26	1,810
Sep 2013	14.30	+4.8%	13.65	14.38	13.65	1,730
Aug 2013	13.65	−12.2%	14.80	15.05	13.65	3,097
Jul 2013	15.55	−18.2%	18.10	18.10	15.55	370
Jun 2013	19.00	−0.5%	19.25	19.25	18.30	1,26,267
May 2013	19.10	+5.5%	18.50	19.10	18.05	1,293
Apr 2013	18.10	−17.0%	21.05	22.15	18.10	2,712
Mar 2013	21.80	−18.4%	26.70	26.90	21.00	5,718
Feb 2013	26.70	−10.6%	31.00	31.40	24.95	6,673
Jan 2013	29.85	−8.9%	32.70	33.95	28.50	5,309
Dec 2012	32.75	−12.2%	35.70	37.75	31.55	28,665
Nov 2012	37.30	−8.5%	38.80	41.85	35.20	13,510
Oct 2012	40.75	−3.0%	41.20	45.95	36.25	8,001
Sep 2012	42.00	+5.1%	40.00	43.75	35.10	35,610
Aug 2012	39.95	+9.5%	38.25	44.00	38.25	7,899
Jul 2012	36.50	−19.8%	45.50	46.00	32.75	32,797
Jun 2012	45.50	+12.6%	40.05	45.50	35.45	12,270
May 2012	40.40	−8.1%	42.00	44.60	39.00	38,031
Apr 2012	43.95	+13.7%	38.65	44.95	36.75	13,684
Mar 2012	38.65	+21.7%	33.30	41.95	33.30	35,523
Feb 2012	31.75	+10.6%	29.25	38.00	29.00	14,796
Jan 2012	28.70	−0.3%	27.40	33.70	26.00	23,155
Dec 2011	28.80	−0.7%	30.10	31.70	24.90	22,074
Nov 2011	29.00	−26.1%	38.10	41.60	29.00	8,155
Oct 2011	39.25	+0.4%	39.20	41.90	35.35	10,169
Sep 2011	39.10	+3.6%	37.40	47.05	36.00	18,781
Aug 2011	37.75	−16.9%	42.10	48.75	34.00	29,703
Jul 2011	45.40	+6.6%	42.60	48.00	40.15	13,295
Jun 2011	42.60	−9.2%	46.40	54.90	42.50	39,297
May 2011	46.90	−3.3%	50.10	53.00	43.70	24,634
Apr 2011	48.50	−1.0%	46.60	53.50	46.25	15,083
Mar 2011	49.00	0.0%	45.50	52.15	41.15	58,730
Feb 2011	49.00	−2.0%	48.75	54.00	40.00	33,409
Jan 2011	50.00	−13.4%	59.95	59.95	49.60	11,965
Dec 2010	57.75	−3.8%	64.50	64.50	49.15	24,256
Nov 2010	60.05	−8.4%	69.00	70.90	49.00	33,430
Oct 2010	65.55	+3.4%	64.85	75.00	61.45	87,821
Sep 2010	63.40	+7.4%	62.00	64.00	55.60	81,072
Aug 2010	59.05	−6.6%	63.40	68.00	57.65	1,07,522
Jul 2010	63.25	+6.2%	60.00	64.35	57.10	61,392
Jun 2010	59.55	−7.4%	64.05	69.80	56.05	1,08,482
May 2010	64.30	−14.3%	76.00	76.50	62.50	52,995
Apr 2010	75.00	+14.5%	64.05	80.60	64.05	1,30,576
Mar 2010	65.50	+10.7%	61.00	66.55	59.75	75,802
Feb 2010	59.15	+21.5%	48.70	69.00	48.00	1,56,984
Jan 2010	48.70	−1.8%	52.05	62.80	48.70	1,07,369
Dec 2009	49.60	+17.7%	41.00	54.95	40.00	1,24,516
Nov 2009	42.15	+1.6%	40.15	46.25	39.55	26,542
Oct 2009	41.50	−1.9%	42.10	53.80	39.00	1,14,709
Sep 2009	42.30	+0.4%	40.80	48.35	40.00	75,453
Aug 2009	42.15	+41.2%	34.25	45.90	34.25	2,88,926
Jul 2009	29.85	+11.0%	26.00	32.65	23.50	81,204
Jun 2009	26.90	−17.5%	34.00	36.50	26.55	2,37,846
May 2009	32.60	+26.6%	24.25	33.95	23.35	1,27,053
Apr 2009	25.75	+46.7%	18.50	29.95	17.90	27,102
Mar 2009	17.55	−12.3%	19.00	22.05	15.00	52,625
Feb 2009	20.00	+3.4%	20.00	22.90	16.50	11,240
Jan 2009	19.35	−19.7%	25.00	27.60	19.05	1,78,215
Dec 2008	24.10	+0.4%	27.40	29.00	22.00	25,703
Nov 2008	24.00	−16.1%	33.00	39.40	22.00	37,616
Oct 2008	28.60	−41.6%	49.05	55.55	27.50	55,257
Sep 2008	49.00	−18.5%	60.00	61.95	42.70	2,12,825
Aug 2008	60.10	−5.9%	60.05	68.50	57.15	2,08,179
Jul 2008	63.85	+0.9%	60.05	72.20	59.90	95,772
Jun 2008	63.30	−10.8%	72.00	74.00	58.10	18,311
May 2008	71.00	−2.7%	75.95	87.15	69.00	50,556
Apr 2008	73.00	+1.4%	68.25	76.00	67.00	28,050
Mar 2008	72.00	−18.2%	84.30	89.95	57.20	70,608
Feb 2008	88.00	+12.0%	77.30	103.00	72.60	3,21,396
Jan 2008	78.60	−26.4%	110.10	136.90	69.30	2,96,923
Dec 2007	106.85	+34.4%	81.95	113.50	77.40	2,05,783
Nov 2007	79.50	+0.1%	80.05	88.80	70.50	75,463
Oct 2007	79.40	−7.4%	83.80	88.80	64.00	95,195
Sep 2007	85.75	+8.5%	84.90	104.70	75.60	3,03,319
Aug 2007	79.00	−4.4%	81.10	85.40	67.05	47,272
Jul 2007	82.65	−11.9%	96.00	96.50	79.70	87,308
Jun 2007	93.80	+3.8%	92.00	96.00	70.55	1,01,040
May 2007	90.35	−0.6%	91.25	99.85	88.40	1,52,936
Apr 2007	90.90	−2.2%	91.00	114.35	88.30	3,31,262
Mar 2007	92.90	−15.0%	95.00	119.85	90.00	2,57,082
Feb 2007	109.35	−12.7%	128.45	138.00	104.00	1,80,889
Jan 2007	125.20	–	127.05	139.00	124.00	1,35,111

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	57.50	58.95	53.05	54.04	55.14	396
28 Oct 2026	57.50	57.50	57.50	57.50	57.50	91
27 Oct 2026	56.78	57.78	56.78	57.78	–	10
26 Oct 2026	52.20	56.95	52.20	56.78	55.69	1,884
23 Oct 2026	59.00	59.00	52.00	55.50	54.51	661
22 Oct 2026	56.00	57.65	56.00	57.65	56.51	531
21 Oct 2026	56.00	56.00	53.10	53.36	55.61	141
19 Oct 2026	53.10	56.00	52.16	56.00	54.10	116
16 Oct 2026	57.23	57.80	55.00	56.43	56.02	3,884
15 Oct 2026	57.90	57.90	57.23	57.23	57.51	118
14 Oct 2026	60.00	60.00	55.50	57.23	58.17	810
13 Oct 2026	60.15	60.15	60.15	60.15	60.15	1
12 Oct 2026	66.00	66.00	59.99	59.99	61.19	148
9 Oct 2026	58.99	59.00	58.80	58.80	58.99	202
8 Oct 2026	58.95	58.95	58.88	58.88	58.92	132
7 Oct 2026	55.75	59.47	54.50	58.96	57.85	668
6 Oct 2026	60.20	60.20	59.25	59.25	–	54
5 Oct 2026	58.50	58.57	58.50	58.50	58.51	1,000
30 Sep 2026	55.15	59.00	55.15	58.57	56.76	581
29 Sep 2026	59.49	59.80	59.49	59.79	–	70
25 Sep 2026	59.98	59.98	59.19	59.24	–	19
24 Sep 2026	56.11	59.00	56.11	58.95	58.83	174

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
3 Aug 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.