Remsons Industries Limited (BOM:530919)
India · Delayed Price · Currency is INR 91.05
-1.65 (-1.78%)
At close: Mar 17, 2026
Remsons Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 92.55 | 93.65 | 90.50 | 91.00 | 91.00 | -0.05% | 2,102 |
| Mar 17, 2026 | 92.75 | 93.20 | 90.55 | 91.05 | 91.05 | -1.78% | 4,982 |
| Mar 16, 2026 | 99.95 | 99.95 | 89.60 | 92.70 | 92.70 | -6.36% | 30,793 |
| Mar 13, 2026 | 104.00 | 104.65 | 97.00 | 99.00 | 99.00 | -6.16% | 17,864 |
| Mar 12, 2026 | 106.15 | 107.15 | 105.40 | 105.50 | 105.50 | -1.63% | 9,282 |
| Mar 11, 2026 | 111.55 | 112.95 | 106.85 | 107.25 | 107.25 | -2.01% | 104,457 |
| Mar 10, 2026 | 105.90 | 111.70 | 105.00 | 109.45 | 109.45 | 4.59% | 1,674 |
| Mar 9, 2026 | 106.50 | 106.50 | 102.35 | 104.65 | 104.65 | -2.97% | 40,502 |
| Mar 6, 2026 | 110.30 | 110.30 | 107.65 | 107.85 | 107.85 | -1.42% | 36,369 |
| Mar 5, 2026 | 105.00 | 113.00 | 105.00 | 109.40 | 109.40 | 1.96% | 29,223 |
| Mar 4, 2026 | 109.25 | 109.25 | 106.05 | 107.30 | 107.30 | -2.45% | 6,773 |
| Mar 2, 2026 | 102.35 | 110.90 | 102.35 | 110.00 | 110.00 | -0.99% | 6,880 |
| Feb 27, 2026 | 111.75 | 111.85 | 109.65 | 111.10 | 111.10 | -0.94% | 2,567 |
| Feb 26, 2026 | 110.40 | 113.25 | 110.40 | 112.15 | 112.15 | - | 1,294 |
| Feb 25, 2026 | 113.00 | 115.70 | 112.05 | 112.15 | 112.15 | 3.51% | 2,327 |
| Feb 24, 2026 | 112.85 | 114.60 | 107.00 | 108.35 | 108.35 | -4.03% | 9,169 |
| Feb 23, 2026 | 115.00 | 115.90 | 111.45 | 112.90 | 112.90 | -1.35% | 4,745 |
| Feb 20, 2026 | 114.40 | 115.00 | 113.45 | 114.45 | 114.45 | 0.04% | 691 |
| Feb 19, 2026 | 112.25 | 118.35 | 112.25 | 114.40 | 114.40 | -2.01% | 1,937 |
| Feb 18, 2026 | 121.00 | 121.90 | 114.55 | 116.75 | 116.75 | -2.63% | 3,410 |
| Feb 17, 2026 | 120.85 | 121.05 | 117.15 | 119.90 | 119.90 | 1.27% | 1,084 |
| Feb 16, 2026 | 110.50 | 120.20 | 109.10 | 118.40 | 118.40 | 7.54% | 10,932 |
| Feb 13, 2026 | 117.00 | 118.35 | 109.00 | 110.10 | 110.10 | -6.14% | 7,267 |
| Feb 12, 2026 | 124.90 | 125.70 | 117.00 | 117.30 | 117.30 | -3.93% | 23,712 |
| Feb 11, 2026 | 119.85 | 123.50 | 118.30 | 122.10 | 122.10 | 1.03% | 7,674 |
| Feb 10, 2026 | 124.00 | 126.65 | 117.90 | 120.85 | 120.85 | -0.08% | 19,858 |
| Feb 9, 2026 | 111.95 | 122.05 | 111.65 | 120.95 | 120.95 | 8.96% | 47,793 |
| Feb 6, 2026 | 110.60 | 111.75 | 109.75 | 111.00 | 111.00 | -0.45% | 457 |
| Feb 5, 2026 | 113.55 | 113.90 | 107.40 | 111.50 | 111.50 | -2.49% | 5,387 |
| Feb 4, 2026 | 116.00 | 116.00 | 111.45 | 114.35 | 114.35 | 0.22% | 4,389 |
| Feb 3, 2026 | 107.60 | 116.55 | 107.60 | 114.10 | 114.10 | 8.05% | 4,270 |
| Feb 2, 2026 | 106.45 | 108.30 | 104.00 | 105.60 | 105.60 | -0.19% | 3,768 |
| Feb 1, 2026 | 107.50 | 113.20 | 103.85 | 105.80 | 105.80 | -2.58% | 3,316 |
| Jan 30, 2026 | 108.60 | 109.05 | 106.75 | 108.60 | 108.60 | -0.69% | 3,874 |
| Jan 29, 2026 | 109.80 | 110.50 | 107.00 | 109.35 | 109.35 | -0.41% | 1,952 |
| Jan 28, 2026 | 108.30 | 110.35 | 106.00 | 109.80 | 109.80 | 5.27% | 826 |
| Jan 27, 2026 | 103.50 | 105.15 | 102.40 | 104.30 | 104.30 | -1.93% | 9,186 |
| Jan 23, 2026 | 110.80 | 110.90 | 104.40 | 106.35 | 106.35 | -4.02% | 4,208 |
| Jan 22, 2026 | 110.90 | 112.15 | 108.45 | 110.80 | 110.80 | 1.28% | 3,438 |
| Jan 21, 2026 | 111.20 | 113.50 | 107.55 | 109.40 | 109.40 | -0.55% | 3,463 |
| Jan 20, 2026 | 113.30 | 114.00 | 109.70 | 110.00 | 110.00 | -2.09% | 2,965 |
| Jan 19, 2026 | 116.00 | 116.00 | 111.80 | 112.35 | 112.35 | -3.10% | 3,052 |
| Jan 16, 2026 | 115.90 | 117.50 | 115.00 | 115.95 | 115.95 | 0.13% | 5,496 |
| Jan 14, 2026 | 114.55 | 116.40 | 114.05 | 115.80 | 115.80 | 0.74% | 1,476 |
| Jan 13, 2026 | 112.50 | 115.60 | 112.50 | 114.95 | 114.95 | 0.74% | 868 |
| Jan 12, 2026 | 116.00 | 116.30 | 112.95 | 114.10 | 114.10 | -2.10% | 5,567 |
| Jan 9, 2026 | 118.00 | 118.65 | 115.85 | 116.55 | 116.55 | -2.79% | 4,869 |
| Jan 8, 2026 | 126.00 | 126.00 | 117.90 | 119.90 | 119.90 | -0.21% | 8,170 |
| Jan 7, 2026 | 121.55 | 122.10 | 118.00 | 120.15 | 120.15 | -1.84% | 4,803 |
| Jan 6, 2026 | 123.65 | 124.20 | 119.55 | 122.40 | 122.40 | -0.89% | 4,565 |