Remi Edelstahl Tubulars Limited (BOM:513043)
India · Delayed Price · Currency is INR 231.55
+4.45 (1.96%)
At close: Aug 21, 2026
Remi Edelstahl Tubulars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 197.80 | 197.80 | 185.80 | 186.70 | 186.70 | -2.25% | 1,282 |
| Jul 21, 2026 | 193.00 | 195.60 | 180.10 | 191.00 | 191.00 | 3.83% | 5,029 |
| Jul 20, 2026 | 180.20 | 188.90 | 176.00 | 183.95 | 183.95 | -0.73% | 3,928 |
| Jul 17, 2026 | 179.00 | 186.95 | 179.00 | 185.30 | 185.30 | 0.38% | 2,412 |
| Jul 16, 2026 | 189.00 | 191.00 | 183.00 | 184.60 | 184.60 | 1.74% | 1,389 |
| Jul 15, 2026 | 181.95 | 183.60 | 177.00 | 181.45 | 181.45 | 3.01% | 3,085 |
| Jul 14, 2026 | 189.00 | 193.00 | 170.00 | 176.15 | 176.15 | -0.23% | 5,957 |
| Jul 13, 2026 | 175.20 | 181.30 | 175.20 | 176.55 | 176.55 | -3.10% | 1,199 |
| Jul 10, 2026 | 181.45 | 183.90 | 177.05 | 182.20 | 182.20 | -0.98% | 832 |
| Jul 9, 2026 | 197.95 | 197.95 | 177.00 | 184.00 | 184.00 | 3.63% | 1,324 |
| Jul 8, 2026 | 189.00 | 189.00 | 177.10 | 177.55 | 177.55 | -1.91% | 2,239 |
| Jul 7, 2026 | 183.00 | 189.00 | 179.00 | 181.00 | 181.00 | -1.09% | 3,655 |
| Jul 6, 2026 | 173.30 | 183.00 | 173.30 | 183.00 | 183.00 | 2.95% | 996 |
| Jul 3, 2026 | 179.00 | 180.80 | 166.15 | 177.75 | 177.75 | -0.03% | 1,222 |
| Jul 2, 2026 | 180.80 | 180.80 | 175.00 | 177.80 | 177.80 | 7.40% | 678 |
| Jul 1, 2026 | 179.95 | 179.95 | 165.50 | 165.55 | 165.55 | -6.18% | 1,710 |
| Jun 30, 2026 | 183.90 | 183.90 | 172.00 | 176.45 | 176.45 | 2.62% | 308 |
| Jun 29, 2026 | 179.00 | 179.00 | 171.75 | 171.95 | 171.95 | 0.12% | 1,282 |
| Jun 25, 2026 | 180.00 | 185.00 | 171.00 | 171.75 | 171.75 | -4.93% | 3,969 |
| Jun 24, 2026 | 185.10 | 189.00 | 180.00 | 180.65 | 180.65 | -2.35% | 599 |
| Jun 23, 2026 | 185.00 | 189.50 | 181.60 | 185.00 | 185.00 | -2.63% | 1,974 |
| Jun 22, 2026 | 194.00 | 194.00 | 181.25 | 190.00 | 190.00 | 2.90% | 890 |
| Jun 19, 2026 | 190.00 | 190.00 | 181.30 | 184.65 | 184.65 | -2.28% | 8,405 |
| Jun 18, 2026 | 189.95 | 189.95 | 180.50 | 188.95 | 188.95 | 3.42% | 2,116 |
| Jun 17, 2026 | 196.00 | 196.00 | 181.15 | 182.70 | 182.70 | -1.67% | 1,861 |
| Jun 16, 2026 | 183.00 | 189.00 | 183.00 | 185.80 | 185.80 | 1.17% | 2,507 |
| Jun 15, 2026 | 190.05 | 192.05 | 174.95 | 183.65 | 183.65 | -4.62% | 8,530 |
| Jun 12, 2026 | 208.00 | 208.00 | 185.00 | 192.55 | 192.55 | -2.97% | 6,372 |