Remsons Industries Limited (BOM:530919)
India · Delayed Price · Currency is INR 105.60
-0.20 (-0.19%)
At close: Feb 2, 2026
Remsons Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 126.25 | 126.35 | 122.10 | 123.50 | 123.50 | -2.18% | 2,921 |
| Jan 2, 2026 | 119.05 | 128.00 | 119.05 | 126.25 | 126.25 | 4.47% | 30,880 |
| Jan 1, 2026 | 119.75 | 121.30 | 118.80 | 120.85 | 120.85 | 1.94% | 2,789 |
| Dec 31, 2025 | 117.20 | 119.65 | 116.55 | 118.55 | 118.55 | 1.15% | 6,861 |
| Dec 30, 2025 | 118.80 | 120.40 | 117.00 | 117.20 | 117.20 | -2.17% | 2,549 |
| Dec 29, 2025 | 120.95 | 125.10 | 119.80 | 119.80 | 119.80 | -2.80% | 3,006 |
| Dec 26, 2025 | 122.30 | 125.10 | 118.75 | 123.25 | 123.25 | 0.86% | 3,482 |
| Dec 24, 2025 | 123.30 | 124.55 | 121.90 | 122.20 | 122.20 | -1.17% | 835 |
| Dec 23, 2025 | 125.00 | 125.50 | 122.50 | 123.65 | 123.65 | -0.32% | 5,398 |
| Dec 22, 2025 | 121.35 | 125.55 | 119.30 | 124.05 | 124.05 | 1.60% | 7,612 |
| Dec 19, 2025 | 118.75 | 122.10 | 118.75 | 122.10 | 122.10 | 2.35% | 541 |
| Dec 18, 2025 | 116.00 | 120.45 | 116.00 | 119.30 | 119.30 | 1.06% | 2,273 |
| Dec 17, 2025 | 115.30 | 120.30 | 115.30 | 118.05 | 118.05 | 1.59% | 3,625 |
| Dec 16, 2025 | 116.45 | 117.50 | 114.45 | 116.20 | 116.20 | 0.17% | 3,809 |
| Dec 15, 2025 | 116.80 | 118.00 | 115.10 | 116.00 | 116.00 | -1.94% | 9,744 |
| Dec 12, 2025 | 120.15 | 120.15 | 117.40 | 118.30 | 118.30 | -0.13% | 2,151 |
| Dec 11, 2025 | 117.10 | 118.60 | 116.20 | 118.45 | 118.45 | -0.17% | 10,823 |
| Dec 10, 2025 | 119.10 | 122.30 | 117.65 | 118.65 | 118.65 | -1.29% | 2,351 |
| Dec 9, 2025 | 113.00 | 123.95 | 110.75 | 120.20 | 120.20 | 6.56% | 14,212 |
| Dec 8, 2025 | 117.00 | 117.00 | 111.00 | 112.80 | 112.80 | -4.08% | 7,982 |
| Dec 5, 2025 | 118.65 | 118.65 | 116.75 | 117.60 | 117.60 | 0.30% | 3,315 |
| 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 |