Remi Edelstahl Tubulars Limited (BOM:513043)
India · Delayed Price · Currency is INR 179.95
+3.90 (2.22%)
At close: May 26, 2026
Remi Edelstahl Tubulars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 179.00 | 183.00 | 173.50 | 179.95 | 179.95 | 2.22% | 3,183 |
| May 25, 2026 | 194.95 | 194.95 | 170.60 | 176.05 | 176.05 | -2.17% | 2,085 |
| May 22, 2026 | 194.95 | 194.95 | 175.30 | 179.95 | 179.95 | -0.96% | 864 |
| May 21, 2026 | 185.60 | 185.60 | 170.20 | 181.70 | 181.70 | 3.53% | 256 |
| May 20, 2026 | 179.00 | 192.00 | 173.00 | 175.50 | 175.50 | 0.92% | 3,201 |
| May 19, 2026 | 172.95 | 183.45 | 168.60 | 173.90 | 173.90 | -2.41% | 6,665 |
| May 18, 2026 | 192.60 | 192.60 | 175.80 | 178.20 | 178.20 | -4.63% | 1,087 |
| May 15, 2026 | 189.00 | 189.95 | 175.00 | 186.85 | 186.85 | 0.86% | 2,169 |
| May 14, 2026 | 196.90 | 196.90 | 178.05 | 185.25 | 185.25 | -1.96% | 3,738 |
| May 13, 2026 | 194.15 | 198.60 | 182.00 | 188.95 | 188.95 | 1.42% | 6,155 |
| May 12, 2026 | 197.70 | 202.00 | 177.20 | 186.30 | 186.30 | -5.77% | 5,480 |
| May 11, 2026 | 185.00 | 198.20 | 183.00 | 197.70 | 197.70 | 8.42% | 24,257 |
| May 8, 2026 | 174.00 | 184.85 | 163.00 | 182.35 | 182.35 | 12.15% | 52,499 |
| May 7, 2026 | 164.00 | 177.00 | 155.40 | 162.60 | 162.60 | 2.91% | 3,871 |
| May 6, 2026 | 164.90 | 164.90 | 154.30 | 158.00 | 158.00 | -1.19% | 927 |
| May 5, 2026 | 155.30 | 168.80 | 155.30 | 159.90 | 159.90 | 1.04% | 1,413 |
| May 4, 2026 | 158.35 | 169.90 | 157.10 | 158.25 | 158.25 | -0.03% | 1,588 |
| Apr 30, 2026 | 163.90 | 163.90 | 158.25 | 158.30 | 158.30 | -1.09% | 2,873 |
| Apr 29, 2026 | 181.95 | 182.00 | 153.60 | 160.05 | 160.05 | 1.85% | 6,626 |
| Apr 28, 2026 | 164.00 | 164.00 | 156.10 | 157.15 | 157.15 | -1.04% | 2,328 |
| Apr 27, 2026 | 153.00 | 160.00 | 153.00 | 158.80 | 158.80 | 3.28% | 2,853 |
| Apr 24, 2026 | 145.60 | 154.40 | 141.10 | 153.75 | 153.75 | -0.71% | 1,214 |
| Apr 23, 2026 | 165.00 | 165.00 | 147.40 | 154.85 | 154.85 | 3.13% | 130 |
| Apr 22, 2026 | 152.20 | 152.20 | 145.10 | 150.15 | 150.15 | 3.48% | 797 |
| Apr 21, 2026 | 154.50 | 174.95 | 145.00 | 145.10 | 145.10 | -2.58% | 3,192 |
| Apr 20, 2026 | 146.05 | 154.80 | 146.05 | 148.95 | 148.95 | -4.12% | 479 |
| Apr 17, 2026 | 156.60 | 158.80 | 153.00 | 155.35 | 155.35 | 1.97% | 10,185 |
| Apr 16, 2026 | 148.60 | 153.55 | 145.00 | 152.35 | 152.35 | 4.35% | 1,639 |
| Apr 15, 2026 | 146.30 | 149.80 | 145.00 | 146.00 | 146.00 | 1.67% | 2,069 |
| Apr 13, 2026 | 140.00 | 144.50 | 140.00 | 143.60 | 143.60 | 2.57% | 754 |
| Apr 10, 2026 | 144.00 | 144.90 | 140.00 | 140.00 | 140.00 | -0.04% | 2,645 |
| Apr 9, 2026 | 139.55 | 144.85 | 139.50 | 140.05 | 140.05 | -0.07% | 971 |
| Apr 8, 2026 | 139.95 | 144.50 | 138.00 | 140.15 | 140.15 | 0.36% | 6,554 |
| Apr 7, 2026 | 134.10 | 140.00 | 134.10 | 139.65 | 139.65 | -0.25% | 1,225 |
| Apr 6, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 0.21% | 15 |
| Apr 2, 2026 | 140.00 | 140.00 | 139.70 | 139.70 | 139.70 | 0.61% | 18 |
| Apr 1, 2026 | 134.00 | 140.00 | 134.00 | 138.85 | 138.85 | 3.04% | 1,994 |
| Mar 30, 2026 | 133.00 | 134.85 | 130.00 | 134.75 | 134.75 | 0.07% | 1,118 |
| Mar 27, 2026 | 137.20 | 137.20 | 130.95 | 134.65 | 134.65 | -1.86% | 194 |
| Mar 25, 2026 | 145.00 | 145.00 | 135.00 | 137.20 | 137.20 | -3.14% | 2,848 |
| Mar 24, 2026 | 139.00 | 143.90 | 134.00 | 141.65 | 141.65 | 8.34% | 3,520 |
| Mar 23, 2026 | 133.55 | 138.75 | 125.30 | 130.75 | 130.75 | -6.00% | 2,027 |
| Mar 20, 2026 | 140.00 | 140.00 | 136.00 | 139.10 | 139.10 | 2.09% | 2,849 |
| Mar 19, 2026 | 144.00 | 144.00 | 136.00 | 136.25 | 136.25 | -1.41% | 430 |
| Mar 18, 2026 | 133.00 | 139.00 | 131.10 | 138.20 | 138.20 | 1.36% | 28,170 |
| Mar 17, 2026 | 138.30 | 138.60 | 132.55 | 136.35 | 136.35 | -1.62% | 1,390 |
| Mar 16, 2026 | 145.00 | 145.00 | 132.00 | 138.60 | 138.60 | 1.17% | 2,293 |
| Mar 13, 2026 | 145.00 | 145.00 | 131.85 | 137.00 | 137.00 | -2.77% | 1,884 |
| Mar 12, 2026 | 144.00 | 144.00 | 134.00 | 140.90 | 140.90 | 1.22% | 3,568 |
| Mar 11, 2026 | 143.10 | 145.00 | 137.60 | 139.20 | 139.20 | -2.73% | 3,317 |