Remi Edelstahl Tubulars Limited (BOM:513043)
India · Delayed Price · Currency is INR 210.15
-16.45 (-7.26%)
At close: Oct 1, 2026
Remi Edelstahl Tubulars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 224.30 | 229.85 | 205.00 | 210.15 | 210.15 | -7.26% | 5,158 |
| Sep 30, 2026 | 235.50 | 235.50 | 219.95 | 226.60 | 226.60 | -4.25% | 5,407 |
| Sep 29, 2026 | 236.05 | 249.75 | 225.00 | 236.65 | 236.65 | 1.00% | 4,105 |
| Sep 28, 2026 | 252.95 | 264.00 | 232.30 | 234.30 | 234.30 | -5.05% | 5,709 |
| Sep 25, 2026 | 257.00 | 260.00 | 242.00 | 246.75 | 246.75 | -3.99% | 5,010 |
| Sep 24, 2026 | 261.00 | 269.00 | 254.05 | 257.00 | 257.00 | -2.87% | 3,940 |
| Sep 23, 2026 | 258.30 | 264.65 | 254.80 | 264.60 | 264.60 | 0.11% | 1,457 |
| Sep 22, 2026 | 272.50 | 272.50 | 255.15 | 264.30 | 264.30 | 5.11% | 2,432 |
| Sep 21, 2026 | 272.40 | 272.40 | 247.95 | 251.45 | 251.45 | -1.95% | 10,770 |
| Sep 18, 2026 | 259.25 | 259.25 | 253.75 | 256.45 | 256.45 | -1.08% | 1,629 |
| Sep 17, 2026 | 246.70 | 268.70 | 246.70 | 259.25 | 259.25 | 1.41% | 751 |
| Sep 16, 2026 | 255.90 | 258.00 | 245.10 | 255.65 | 255.65 | -0.10% | 4,280 |
| Sep 15, 2026 | 255.00 | 268.70 | 255.00 | 255.90 | 255.90 | -2.66% | 3,008 |
| Sep 11, 2026 | 259.75 | 267.80 | 255.05 | 262.90 | 262.90 | 1.78% | 7,673 |
| Sep 10, 2026 | 255.95 | 259.50 | 248.00 | 258.30 | 258.30 | 5.30% | 3,725 |
| Sep 9, 2026 | 249.50 | 252.80 | 241.00 | 245.30 | 245.30 | -1.68% | 1,467 |
| Sep 8, 2026 | 238.20 | 250.00 | 238.00 | 249.50 | 249.50 | 4.55% | 4,766 |
| Sep 7, 2026 | 249.40 | 249.70 | 236.00 | 238.65 | 238.65 | -4.29% | 3,491 |
| Sep 4, 2026 | 244.70 | 254.70 | 230.00 | 249.35 | 249.35 | 4.35% | 6,735 |
| Sep 3, 2026 | 236.90 | 241.95 | 234.05 | 238.95 | 238.95 | 1.36% | 1,074 |
| Sep 2, 2026 | 236.45 | 240.00 | 229.20 | 235.75 | 235.75 | 2.19% | 2,148 |
| Sep 1, 2026 | 239.15 | 244.60 | 230.10 | 230.70 | 230.70 | -3.27% | 2,191 |
| Aug 31, 2026 | 244.50 | 244.50 | 234.00 | 238.50 | 238.50 | -0.13% | 1,049 |
| Aug 28, 2026 | 232.80 | 240.00 | 222.00 | 238.80 | 238.80 | 6.75% | 8,840 |
| Aug 27, 2026 | 214.80 | 228.95 | 208.85 | 223.70 | 223.70 | 4.14% | 7,497 |
| Aug 26, 2026 | 221.00 | 228.00 | 207.80 | 214.80 | 214.80 | -2.81% | 9,068 |
| Aug 25, 2026 | 227.95 | 230.00 | 214.00 | 221.00 | 221.00 | 1.33% | 13,831 |
| Aug 24, 2026 | 231.55 | 234.00 | 218.00 | 218.10 | 218.10 | -5.81% | 9,266 |
| Aug 21, 2026 | 225.00 | 234.80 | 225.00 | 231.55 | 231.55 | 1.96% | 6,977 |
| Aug 20, 2026 | 229.95 | 230.00 | 220.00 | 227.10 | 227.10 | 1.75% | 4,378 |
| Aug 19, 2026 | 224.80 | 229.70 | 218.55 | 223.20 | 223.20 | 1.04% | 3,687 |
| Aug 18, 2026 | 230.00 | 232.00 | 210.00 | 220.90 | 220.90 | 0.02% | 19,405 |
| Aug 17, 2026 | 215.50 | 233.00 | 212.00 | 220.85 | 220.85 | 3.88% | 8,998 |
| Aug 14, 2026 | 219.65 | 219.65 | 203.50 | 212.60 | 212.60 | 3.63% | 8,066 |
| Aug 13, 2026 | 217.65 | 219.90 | 205.00 | 205.15 | 205.15 | -5.74% | 10,418 |
| Aug 12, 2026 | 210.10 | 228.00 | 210.10 | 217.65 | 217.65 | -0.16% | 9,380 |
| Aug 11, 2026 | 216.90 | 220.00 | 211.40 | 218.00 | 218.00 | 0.51% | 1,843 |
| Aug 10, 2026 | 214.00 | 223.70 | 205.00 | 216.90 | 216.90 | 5.01% | 11,312 |
| Aug 7, 2026 | 224.00 | 225.00 | 197.00 | 206.55 | 206.55 | -3.48% | 3,439 |
| Aug 6, 2026 | 222.80 | 222.80 | 210.20 | 214.00 | 214.00 | 0.66% | 1,750 |
| Aug 5, 2026 | 220.00 | 223.45 | 210.00 | 212.60 | 212.60 | -2.68% | 3,566 |
| Aug 4, 2026 | 210.00 | 224.35 | 200.30 | 218.45 | 218.45 | 5.92% | 16,677 |
| Aug 3, 2026 | 206.95 | 209.70 | 172.65 | 206.25 | 206.25 | 5.99% | 40,676 |
| Jul 31, 2026 | 195.00 | 195.00 | 190.00 | 194.60 | 194.60 | - | 627 |
| Jul 30, 2026 | 198.00 | 198.00 | 189.50 | 194.60 | 194.60 | 1.46% | 62 |
| Jul 29, 2026 | 195.00 | 198.00 | 191.50 | 191.80 | 191.80 | -2.61% | 64 |
| Jul 28, 2026 | 196.00 | 203.95 | 189.50 | 196.95 | 196.95 | -0.76% | 3,066 |
| Jul 27, 2026 | 195.00 | 204.00 | 187.10 | 198.45 | 198.45 | 3.68% | 12,074 |
| Jul 24, 2026 | 196.00 | 196.00 | 185.00 | 191.40 | 191.40 | 0.68% | 2,606 |
| Jul 23, 2026 | 194.95 | 194.95 | 187.00 | 190.10 | 190.10 | 1.82% | 3,139 |