Remsons Industries Limited (BOM:530919)
India · Delayed Price · Currency is INR 117.25
-1.05 (-0.89%)
At close: Dec 4, 2025
Remsons Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 118.90 | 119.55 | 114.90 | 117.25 | 117.25 | -0.89% | 5,043 |
| Dec 3, 2025 | 119.75 | 120.25 | 117.55 | 118.30 | 118.30 | -1.13% | 14,129 |
| Dec 2, 2025 | 120.45 | 121.25 | 118.95 | 119.65 | 119.65 | -0.95% | 4,161 |
| Dec 1, 2025 | 122.00 | 122.20 | 120.40 | 120.80 | 120.80 | -0.74% | 3,692 |
| Nov 28, 2025 | 122.15 | 123.30 | 121.05 | 121.70 | 121.70 | -0.12% | 4,563 |
| Nov 27, 2025 | 123.20 | 124.45 | 121.45 | 121.85 | 121.85 | 0.45% | 6,580 |
| Nov 26, 2025 | 122.10 | 124.70 | 120.40 | 121.30 | 121.30 | -0.25% | 10,127 |
| Nov 25, 2025 | 121.55 | 122.20 | 119.65 | 121.60 | 121.60 | 1.21% | 7,248 |
| Nov 24, 2025 | 124.80 | 125.45 | 120.00 | 120.15 | 120.15 | -3.76% | 7,362 |
| Nov 21, 2025 | 125.90 | 126.50 | 124.00 | 124.85 | 124.85 | -1.30% | 3,462 |
| Nov 20, 2025 | 129.65 | 130.20 | 125.60 | 126.50 | 126.50 | -2.01% | 9,090 |
| Nov 19, 2025 | 130.50 | 131.15 | 128.30 | 129.10 | 129.10 | -0.73% | 5,460 |
| Nov 18, 2025 | 130.20 | 132.00 | 129.50 | 130.05 | 130.05 | -1.10% | 17,183 |
| Nov 17, 2025 | 131.30 | 133.95 | 131.05 | 131.50 | 131.50 | 1.19% | 7,775 |
| Nov 14, 2025 | 140.00 | 144.95 | 128.25 | 129.95 | 129.95 | -7.31% | 52,801 |
| Nov 13, 2025 | 142.30 | 142.65 | 139.00 | 140.20 | 140.20 | 0.50% | 27,504 |
| Nov 12, 2025 | 135.25 | 140.05 | 134.50 | 139.50 | 139.50 | 3.56% | 22,112 |
| Nov 11, 2025 | 132.65 | 136.00 | 132.40 | 134.70 | 134.70 | 1.58% | 10,161 |
| Nov 10, 2025 | 144.10 | 144.10 | 132.30 | 132.60 | 132.60 | -4.91% | 11,360 |
| Nov 7, 2025 | 138.05 | 140.95 | 137.90 | 139.45 | 139.45 | -0.53% | 19,892 |
| Nov 6, 2025 | 147.50 | 147.50 | 138.55 | 140.20 | 140.20 | -4.76% | 41,022 |
| Nov 4, 2025 | 150.40 | 152.40 | 145.80 | 147.20 | 147.20 | -2.10% | 32,308 |
| Nov 3, 2025 | 147.00 | 151.05 | 144.75 | 150.35 | 150.35 | 2.31% | 24,828 |
| Oct 31, 2025 | 145.00 | 151.05 | 140.60 | 146.95 | 146.95 | 1.80% | 48,211 |
| Oct 30, 2025 | 144.20 | 148.95 | 143.00 | 144.35 | 144.35 | -0.35% | 53,994 |
| Oct 29, 2025 | 143.60 | 147.35 | 141.90 | 144.85 | 144.85 | 2.58% | 42,073 |
| Oct 28, 2025 | 128.95 | 144.10 | 127.55 | 141.20 | 141.20 | 8.99% | 67,474 |
| Oct 27, 2025 | 127.55 | 131.70 | 124.85 | 129.55 | 129.55 | 4.52% | 10,947 |
| Oct 24, 2025 | 125.80 | 126.10 | 123.80 | 123.95 | 123.95 | -1.55% | 2,424 |
| Oct 23, 2025 | 126.00 | 128.65 | 125.20 | 125.90 | 125.90 | -2.06% | 4,723 |
| Oct 21, 2025 | 127.40 | 129.65 | 125.05 | 128.55 | 128.55 | 2.39% | 6,914 |
| Oct 20, 2025 | 120.00 | 126.15 | 120.00 | 125.55 | 125.55 | 1.87% | 5,855 |
| 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 |