Remsons Industries Limited (BOM:530919)
India · Delayed Price · Currency is INR 123.25
-1.45 (-1.16%)
At close: Oct 17, 2025
Remsons Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 124.70 | 126.60 | 122.20 | 123.25 | 123.25 | -1.16% | 6,355 |
| Oct 16, 2025 | 125.00 | 125.50 | 124.20 | 124.70 | 124.70 | -0.12% | 1,113 |
| Oct 15, 2025 | 124.00 | 125.00 | 123.25 | 124.85 | 124.85 | 0.32% | 7,878 |
| Oct 14, 2025 | 126.95 | 127.45 | 123.40 | 124.45 | 124.45 | -1.97% | 7,227 |
| Oct 13, 2025 | 127.00 | 128.15 | 125.00 | 126.95 | 126.95 | -1.86% | 7,918 |
| Oct 10, 2025 | 131.05 | 131.60 | 128.30 | 129.35 | 129.35 | -1.82% | 12,302 |
| Oct 9, 2025 | 135.75 | 137.05 | 130.90 | 131.75 | 131.75 | -1.46% | 16,433 |
| Oct 8, 2025 | 131.95 | 134.30 | 131.65 | 133.70 | 133.70 | 0.75% | 10,161 |
| Oct 7, 2025 | 134.95 | 137.45 | 129.50 | 132.70 | 132.70 | 4.36% | 28,236 |
| Oct 6, 2025 | 131.25 | 131.95 | 127.00 | 127.15 | 127.15 | -1.17% | 13,636 |
| Oct 3, 2025 | 123.05 | 129.50 | 123.05 | 128.65 | 128.65 | 5.28% | 12,709 |
| Oct 1, 2025 | 119.80 | 122.60 | 119.80 | 122.20 | 122.20 | 2.30% | 4,518 |
| Sep 30, 2025 | 119.35 | 121.20 | 118.15 | 119.45 | 119.45 | 0.04% | 11,011 |
| Sep 29, 2025 | 123.95 | 123.95 | 118.35 | 119.40 | 119.40 | -2.37% | 7,486 |
| Sep 26, 2025 | 125.30 | 126.00 | 120.65 | 122.30 | 122.30 | -2.39% | 29,390 |
| Sep 25, 2025 | 130.50 | 130.90 | 124.65 | 125.30 | 125.30 | -3.73% | 41,006 |
| Sep 24, 2025 | 133.05 | 136.75 | 128.50 | 130.15 | 130.15 | -2.33% | 29,004 |
| Sep 23, 2025 | 129.40 | 138.95 | 129.40 | 133.25 | 133.25 | 4.80% | 106,301 |
| Sep 22, 2025 | 130.00 | 132.10 | 126.15 | 127.15 | 127.15 | 0.95% | 34,138 |
| Sep 19, 2025 | 131.00 | 131.00 | 125.00 | 125.95 | 125.95 | -1.68% | 16,573 |
| Sep 18, 2025 | 125.30 | 129.20 | 124.40 | 128.10 | 128.10 | 2.77% | 11,630 |
| Sep 17, 2025 | 125.70 | 126.65 | 123.65 | 124.65 | 124.65 | - | 11,208 |
| Sep 16, 2025 | 125.00 | 125.45 | 123.85 | 124.65 | 124.65 | -0.36% | 7,932 |
| Sep 15, 2025 | 126.95 | 126.95 | 123.70 | 125.10 | 125.10 | 0.28% | 14,508 |
| Sep 12, 2025 | 129.80 | 129.80 | 122.85 | 124.75 | 124.75 | -0.12% | 8,347 |
| Sep 11, 2025 | 122.95 | 127.00 | 121.75 | 124.90 | 124.60 | 2.00% | 39,518 |
| Sep 10, 2025 | 121.80 | 123.05 | 121.60 | 122.45 | 122.16 | 1.37% | 4,458 |
| Sep 9, 2025 | 124.85 | 124.85 | 120.00 | 120.80 | 120.51 | -3.44% | 25,874 |
| Sep 8, 2025 | 126.00 | 126.50 | 124.00 | 125.10 | 124.80 | 0.08% | 7,575 |
| Sep 5, 2025 | 126.70 | 132.10 | 122.00 | 125.00 | 124.70 | -1.46% | 31,611 |
| Sep 4, 2025 | 124.90 | 130.15 | 123.90 | 126.85 | 126.55 | 3.21% | 11,998 |
| Sep 3, 2025 | 125.30 | 125.30 | 120.05 | 122.90 | 122.61 | 0.66% | 8,055 |
| Sep 2, 2025 | 120.00 | 125.95 | 120.00 | 122.10 | 121.81 | -0.69% | 15,035 |
| Sep 1, 2025 | 121.00 | 123.55 | 119.05 | 122.95 | 122.66 | 2.72% | 10,271 |
| Aug 29, 2025 | 119.80 | 121.05 | 119.00 | 119.70 | 119.41 | -0.21% | 2,383 |
| Aug 28, 2025 | 116.05 | 126.20 | 115.85 | 119.95 | 119.66 | 2.48% | 28,491 |
| Aug 26, 2025 | 121.10 | 121.10 | 115.65 | 117.05 | 116.77 | -3.66% | 5,247 |
| Aug 25, 2025 | 124.15 | 124.90 | 121.10 | 121.50 | 121.21 | -1.30% | 13,267 |
| Aug 22, 2025 | 131.45 | 131.45 | 122.45 | 123.10 | 122.80 | -2.96% | 19,815 |
| Aug 21, 2025 | 128.90 | 129.15 | 126.00 | 126.85 | 126.55 | -1.01% | 8,669 |
| Aug 20, 2025 | 129.15 | 133.20 | 127.00 | 128.15 | 127.84 | 0.27% | 18,643 |
| Aug 19, 2025 | 132.95 | 132.95 | 124.65 | 127.80 | 127.49 | -1.96% | 47,104 |
| Aug 18, 2025 | 126.00 | 131.30 | 126.00 | 130.35 | 130.04 | 6.11% | 29,502 |
| Aug 14, 2025 | 126.70 | 126.70 | 122.30 | 122.85 | 122.56 | -2.27% | 3,699 |
| Aug 13, 2025 | 123.25 | 127.70 | 121.00 | 125.70 | 125.40 | 1.41% | 16,685 |
| Aug 12, 2025 | 124.95 | 128.00 | 121.50 | 123.95 | 123.65 | -2.90% | 20,067 |
| Aug 11, 2025 | 115.90 | 133.55 | 110.90 | 127.65 | 127.34 | 9.57% | 111,258 |
| Aug 8, 2025 | 116.60 | 119.50 | 116.00 | 116.50 | 116.22 | 0.65% | 12,640 |
| Aug 7, 2025 | 120.85 | 120.85 | 113.15 | 115.75 | 115.47 | -5.43% | 5,630 |
| Aug 6, 2025 | 125.80 | 125.80 | 121.90 | 122.40 | 122.11 | -1.69% | 3,409 |