Remsons Industries Limited (BOM:530919)
India · Delayed Price · Currency is INR 111.05
+5.05 (4.76%)
At close: May 4, 2026
BOM:530919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 107.22 | 107.22 | 105.25 | 106.00 | 106.00 | -0.82% | 398 |
| Apr 29, 2026 | 110.00 | 113.79 | 106.35 | 106.88 | 106.88 | -2.60% | 5,555 |
| Apr 28, 2026 | 112.60 | 112.60 | 109.30 | 109.73 | 109.73 | -0.60% | 6,950 |
| Apr 27, 2026 | 108.93 | 112.01 | 107.50 | 110.39 | 110.39 | 9.34% | 19,647 |
| Apr 24, 2026 | 100.10 | 102.12 | 97.03 | 100.96 | 100.96 | -2.05% | 6,086 |
| Apr 23, 2026 | 102.00 | 103.65 | 100.45 | 103.07 | 103.07 | 0.61% | 6,904 |
| Apr 22, 2026 | 103.00 | 104.05 | 100.00 | 102.44 | 102.44 | -0.54% | 1,573 |
| Apr 21, 2026 | 103.59 | 104.70 | 102.52 | 103.00 | 103.00 | 0.34% | 1,372 |
| Apr 20, 2026 | 99.54 | 104.52 | 98.95 | 102.65 | 102.65 | 3.38% | 4,308 |
| Apr 17, 2026 | 97.32 | 99.54 | 95.86 | 99.29 | 99.29 | 2.02% | 6,401 |
| Apr 16, 2026 | 97.39 | 98.09 | 96.15 | 97.32 | 97.32 | 1.22% | 2,205 |
| Apr 15, 2026 | 102.65 | 102.65 | 93.63 | 96.15 | 96.15 | 1.41% | 9,314 |
| Apr 13, 2026 | 95.04 | 95.78 | 92.25 | 94.81 | 94.81 | -0.24% | 2,386 |
| Apr 10, 2026 | 96.09 | 97.37 | 94.42 | 95.04 | 95.04 | -0.12% | 1,280 |
| Apr 9, 2026 | 97.01 | 97.50 | 94.00 | 95.15 | 95.15 | -1.92% | 1,292 |
| Apr 8, 2026 | 96.60 | 98.49 | 95.20 | 97.01 | 97.01 | 3.69% | 2,190 |
| Apr 7, 2026 | 91.57 | 93.97 | 91.18 | 93.56 | 93.56 | 1.51% | 3,581 |
| Apr 6, 2026 | 92.75 | 92.75 | 89.00 | 92.17 | 92.17 | 1.06% | 2,208 |
| Apr 2, 2026 | 85.25 | 91.60 | 85.25 | 91.20 | 91.20 | 2.53% | 5,005 |
| Apr 1, 2026 | 81.00 | 89.83 | 81.00 | 88.95 | 88.95 | 13.24% | 5,772 |
| Mar 30, 2026 | 80.65 | 83.25 | 77.70 | 78.55 | 78.55 | -6.65% | 37,268 |
| Mar 27, 2026 | 88.05 | 88.05 | 82.75 | 84.15 | 84.15 | -4.43% | 3,033 |
| Mar 25, 2026 | 86.10 | 88.90 | 86.10 | 88.05 | 88.05 | 3.53% | 4,382 |
| Mar 24, 2026 | 81.30 | 86.20 | 81.30 | 85.05 | 85.05 | 5.46% | 12,741 |
| Mar 23, 2026 | 85.60 | 86.50 | 80.40 | 80.65 | 80.65 | -6.87% | 8,838 |
| Mar 20, 2026 | 86.75 | 88.35 | 85.70 | 86.60 | 86.60 | 0.17% | 11,429 |
| Mar 19, 2026 | 91.00 | 91.00 | 86.00 | 86.45 | 86.45 | -5.00% | 3,830 |
| 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 |