Remsons Industries Limited (BOM:530919)
India · Delayed Price · Currency is INR 119.70
-0.25 (-0.21%)
At close: Aug 29, 2025
Remsons Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 119.80 | 121.05 | 119.00 | 119.70 | 119.70 | -0.21% | 2,383 |
| Aug 28, 2025 | 116.05 | 126.20 | 115.85 | 119.95 | 119.95 | 2.48% | 28,491 |
| Aug 26, 2025 | 121.10 | 121.10 | 115.65 | 117.05 | 117.05 | -3.66% | 5,247 |
| Aug 25, 2025 | 124.15 | 124.90 | 121.10 | 121.50 | 121.50 | -1.30% | 13,267 |
| Aug 22, 2025 | 131.45 | 131.45 | 122.45 | 123.10 | 123.10 | -2.96% | 19,815 |
| Aug 21, 2025 | 128.90 | 129.15 | 126.00 | 126.85 | 126.85 | -1.01% | 8,669 |
| Aug 20, 2025 | 129.15 | 133.20 | 127.00 | 128.15 | 128.15 | 0.27% | 18,643 |
| Aug 19, 2025 | 132.95 | 132.95 | 124.65 | 127.80 | 127.80 | -1.96% | 47,104 |
| Aug 18, 2025 | 126.00 | 131.30 | 126.00 | 130.35 | 130.35 | 6.11% | 29,502 |
| Aug 14, 2025 | 126.70 | 126.70 | 122.30 | 122.85 | 122.85 | -2.27% | 3,699 |
| Aug 13, 2025 | 123.25 | 127.70 | 121.00 | 125.70 | 125.70 | 1.41% | 16,685 |
| Aug 12, 2025 | 124.95 | 128.00 | 121.50 | 123.95 | 123.95 | -2.90% | 20,067 |
| Aug 11, 2025 | 115.90 | 133.55 | 110.90 | 127.65 | 127.65 | 9.57% | 111,258 |
| Aug 8, 2025 | 116.60 | 119.50 | 116.00 | 116.50 | 116.50 | 0.65% | 12,640 |
| Aug 7, 2025 | 120.85 | 120.85 | 113.15 | 115.75 | 115.75 | -5.43% | 5,630 |
| Aug 6, 2025 | 125.80 | 125.80 | 121.90 | 122.40 | 122.40 | -1.69% | 3,409 |
| Aug 5, 2025 | 124.20 | 126.25 | 124.00 | 124.50 | 124.50 | -0.64% | 44,301 |
| Aug 4, 2025 | 122.65 | 125.90 | 122.10 | 125.30 | 125.30 | 1.09% | 42,409 |
| Aug 1, 2025 | 126.05 | 126.95 | 122.60 | 123.95 | 123.95 | -1.39% | 46,084 |
| Jul 31, 2025 | 126.35 | 129.30 | 122.30 | 125.70 | 125.70 | -2.06% | 37,887 |
| Jul 30, 2025 | 128.00 | 130.60 | 126.95 | 128.35 | 128.35 | -1.04% | 43,258 |
| Jul 29, 2025 | 127.00 | 131.70 | 125.05 | 129.70 | 129.70 | 1.01% | 53,679 |
| Jul 28, 2025 | 131.25 | 133.55 | 126.00 | 128.40 | 128.40 | -2.65% | 33,764 |
| Jul 25, 2025 | 132.30 | 134.35 | 131.15 | 131.90 | 131.90 | -1.90% | 31,150 |
| Jul 24, 2025 | 134.00 | 135.65 | 131.00 | 134.45 | 134.45 | 2.56% | 35,866 |
| Jul 23, 2025 | 129.20 | 132.55 | 128.40 | 131.10 | 131.10 | 0.65% | 43,858 |
| Jul 22, 2025 | 132.25 | 133.05 | 129.65 | 130.25 | 130.25 | -0.76% | 21,520 |
| Jul 21, 2025 | 133.25 | 133.25 | 130.55 | 131.25 | 131.25 | -1.83% | 74,715 |
| Jul 18, 2025 | 134.55 | 134.85 | 132.15 | 133.70 | 133.70 | -0.63% | 47,929 |
| Jul 17, 2025 | 138.00 | 138.50 | 133.50 | 134.55 | 134.55 | -0.59% | 52,056 |
| Jul 16, 2025 | 135.60 | 136.10 | 133.55 | 135.35 | 135.35 | -0.77% | 46,124 |
| Jul 15, 2025 | 139.75 | 139.75 | 135.40 | 136.40 | 136.40 | -0.94% | 41,323 |
| Jul 14, 2025 | 132.90 | 140.35 | 132.45 | 137.70 | 137.70 | 6.33% | 121,587 |
| Jul 11, 2025 | 131.65 | 131.65 | 129.00 | 129.50 | 129.50 | -2.23% | 41,260 |
| Jul 10, 2025 | 132.55 | 134.15 | 130.15 | 132.45 | 132.45 | 0.42% | 33,327 |
| Jul 9, 2025 | 129.80 | 134.60 | 128.00 | 131.90 | 131.90 | 2.01% | 49,985 |
| Jul 8, 2025 | 128.00 | 130.90 | 128.00 | 129.30 | 129.30 | -0.54% | 82,052 |
| Jul 7, 2025 | 133.45 | 134.00 | 128.40 | 130.00 | 130.00 | -1.63% | 44,026 |
| Jul 4, 2025 | 131.95 | 133.80 | 130.65 | 132.15 | 132.15 | 0.19% | 46,833 |
| Jul 3, 2025 | 135.90 | 135.90 | 131.00 | 131.90 | 131.90 | -2.66% | 57,781 |
| Jul 2, 2025 | 139.00 | 140.35 | 134.50 | 135.50 | 135.50 | -1.42% | 68,312 |
| Jul 1, 2025 | 139.45 | 141.95 | 136.00 | 137.45 | 137.45 | - | 85,744 |
| Jun 30, 2025 | 157.00 | 157.00 | 135.70 | 137.45 | 137.45 | -6.66% | 315,379 |
| Jun 27, 2025 | 143.55 | 149.00 | 143.00 | 147.25 | 147.25 | 2.29% | 119,333 |
| Jun 26, 2025 | 142.65 | 145.60 | 138.85 | 143.95 | 143.95 | 2.35% | 74,498 |
| Jun 25, 2025 | 140.30 | 144.60 | 139.50 | 140.65 | 140.65 | 0.29% | 68,732 |
| Jun 24, 2025 | 134.05 | 142.95 | 133.40 | 140.25 | 140.25 | 6.41% | 71,234 |
| Jun 23, 2025 | 134.05 | 134.50 | 130.05 | 131.80 | 131.80 | -2.23% | 31,092 |
| Jun 20, 2025 | 135.30 | 137.85 | 132.75 | 134.80 | 134.80 | 0.04% | 42,079 |
| Jun 19, 2025 | 138.80 | 140.50 | 134.35 | 134.75 | 134.75 | -3.34% | 29,676 |