Remsons Industries Limited (BOM:530919)
India · Delayed Price · Currency is INR 112.65
-2.21 (-1.92%)
At close: Oct 1, 2026
BOM:530919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 114.35 | 119.70 | 109.95 | 112.65 | 112.65 | -1.92% | 26,150 |
| Sep 30, 2026 | 112.00 | 124.41 | 112.00 | 114.86 | 114.86 | 2.61% | 59,256 |
| Sep 29, 2026 | 121.00 | 121.00 | 110.20 | 111.94 | 111.94 | -6.83% | 49,345 |
| Sep 28, 2026 | 122.00 | 130.00 | 116.05 | 120.15 | 120.15 | 2.07% | 156,581 |
| Sep 25, 2026 | 118.76 | 132.88 | 114.00 | 117.71 | 117.71 | 6.12% | 195,428 |
| Sep 24, 2026 | 99.86 | 113.58 | 99.86 | 110.92 | 110.92 | 11.06% | 101,587 |
| Sep 23, 2026 | 98.50 | 102.90 | 96.62 | 99.87 | 99.87 | 2.56% | 30,203 |
| Sep 22, 2026 | 95.11 | 99.29 | 95.11 | 97.48 | 97.38 | 1.27% | 17,888 |
| Sep 21, 2026 | 98.31 | 98.63 | 95.50 | 96.26 | 96.16 | -2.75% | 9,740 |
| Sep 18, 2026 | 98.40 | 103.20 | 95.32 | 98.98 | 98.88 | 3.50% | 20,750 |
| Sep 17, 2026 | 93.48 | 95.67 | 93.03 | 95.63 | 95.53 | 3.24% | 1,656 |
| Sep 16, 2026 | 93.80 | 93.93 | 88.34 | 92.63 | 92.53 | 0.96% | 7,472 |
| Sep 15, 2026 | 96.99 | 99.00 | 91.50 | 91.75 | 91.66 | -4.02% | 5,567 |
| Sep 11, 2026 | 95.78 | 96.17 | 92.04 | 95.59 | 95.49 | -0.20% | 5,012 |
| Sep 10, 2026 | 98.61 | 98.61 | 95.67 | 95.78 | 95.68 | -2.24% | 6,677 |
| Sep 9, 2026 | 98.78 | 98.78 | 96.66 | 97.97 | 97.87 | 1.17% | 4,451 |
| Sep 8, 2026 | 98.93 | 101.60 | 96.50 | 96.84 | 96.74 | -0.86% | 13,350 |
| Sep 7, 2026 | 101.05 | 101.05 | 97.50 | 97.68 | 97.58 | -1.38% | 5,942 |
| Sep 4, 2026 | 93.30 | 99.85 | 93.30 | 99.05 | 98.95 | 4.06% | 12,391 |
| Sep 3, 2026 | 93.05 | 96.64 | 91.14 | 95.19 | 95.09 | 0.41% | 6,147 |
| Sep 2, 2026 | 97.87 | 97.87 | 93.84 | 94.80 | 94.70 | -1.31% | 6,703 |
| Sep 1, 2026 | 99.51 | 100.55 | 94.38 | 96.06 | 95.96 | -2.44% | 46,248 |
| Aug 31, 2026 | 86.72 | 100.00 | 86.72 | 98.46 | 98.36 | 13.19% | 79,376 |
| Aug 28, 2026 | 81.52 | 89.00 | 80.94 | 86.99 | 86.90 | 8.00% | 8,943 |
| Aug 27, 2026 | 83.90 | 83.90 | 79.86 | 80.55 | 80.47 | -0.37% | 1,691 |
| Aug 26, 2026 | 82.56 | 82.56 | 80.53 | 80.85 | 80.77 | -2.07% | 9,215 |
| Aug 25, 2026 | 82.95 | 83.15 | 82.00 | 82.56 | 82.48 | -0.49% | 862 |
| Aug 24, 2026 | 84.08 | 85.86 | 82.41 | 82.97 | 82.88 | -1.40% | 3,836 |
| Aug 21, 2026 | 84.20 | 86.11 | 84.08 | 84.15 | 84.06 | -0.08% | 2,813 |
| Aug 20, 2026 | 82.44 | 84.75 | 82.44 | 84.22 | 84.13 | 2.15% | 5,720 |
| Aug 19, 2026 | 83.20 | 83.80 | 82.44 | 82.45 | 82.37 | 0.24% | 2,799 |
| Aug 18, 2026 | 84.00 | 84.00 | 81.01 | 82.25 | 82.17 | 0.50% | 10,610 |
| Aug 17, 2026 | 89.79 | 89.79 | 80.85 | 81.84 | 81.76 | -7.60% | 23,021 |
| Aug 14, 2026 | 94.50 | 94.50 | 88.25 | 88.57 | 88.48 | 0.33% | 3,270 |
| Aug 13, 2026 | 92.99 | 92.99 | 87.74 | 88.28 | 88.19 | -0.35% | 4,266 |
| Aug 12, 2026 | 90.05 | 91.32 | 88.03 | 88.59 | 88.50 | -2.55% | 10,188 |
| Aug 11, 2026 | 90.50 | 91.00 | 88.46 | 90.91 | 90.82 | 2.94% | 3,337 |
| Aug 10, 2026 | 90.00 | 91.95 | 88.00 | 88.31 | 88.22 | -1.89% | 15,923 |
| Aug 7, 2026 | 93.90 | 93.90 | 88.08 | 90.01 | 89.92 | 1.20% | 16,432 |
| Aug 6, 2026 | 86.30 | 90.68 | 86.12 | 88.94 | 88.85 | 3.32% | 19,977 |
| Aug 5, 2026 | 88.00 | 88.00 | 81.96 | 86.08 | 85.99 | 4.28% | 9,193 |
| Aug 4, 2026 | 83.85 | 83.90 | 82.25 | 82.55 | 82.47 | -1.55% | 6,239 |
| Aug 3, 2026 | 80.41 | 84.50 | 80.41 | 83.85 | 83.76 | 0.40% | 5,953 |
| Jul 31, 2026 | 85.24 | 85.24 | 82.87 | 83.52 | 83.43 | -0.06% | 3,627 |
| Jul 30, 2026 | 79.13 | 84.60 | 78.82 | 83.57 | 83.48 | 4.46% | 32,669 |
| Jul 29, 2026 | 78.00 | 80.78 | 78.00 | 80.00 | 79.92 | 2.00% | 3,061 |
| Jul 28, 2026 | 78.00 | 80.27 | 78.00 | 78.43 | 78.35 | -1.85% | 4,662 |
| Jul 27, 2026 | 79.50 | 80.79 | 79.10 | 79.91 | 79.83 | 1.74% | 2,421 |
| Jul 24, 2026 | 78.00 | 79.00 | 77.00 | 78.54 | 78.46 | -1.03% | 3,407 |
| Jul 23, 2026 | 79.70 | 80.30 | 78.44 | 79.36 | 79.28 | -0.11% | 2,376 |