Remsons Industries Limited (BOM:530919)
India · Delayed Price · Currency is INR 88.57
+0.29 (0.33%)
At close: Aug 14, 2026
BOM:530919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 94.50 | 94.50 | 88.25 | 88.57 | 88.57 | 0.33% | 3,270 |
| Aug 13, 2026 | 92.99 | 92.99 | 87.74 | 88.28 | 88.28 | -0.35% | 4,266 |
| Aug 12, 2026 | 90.05 | 91.32 | 88.03 | 88.59 | 88.59 | -2.55% | 10,188 |
| Aug 11, 2026 | 90.50 | 91.00 | 88.46 | 90.91 | 90.91 | 2.94% | 3,337 |
| Aug 10, 2026 | 90.00 | 91.95 | 88.00 | 88.31 | 88.31 | -1.89% | 15,923 |
| Aug 7, 2026 | 93.90 | 93.90 | 88.08 | 90.01 | 90.01 | 1.20% | 16,432 |
| Aug 6, 2026 | 86.30 | 90.68 | 86.12 | 88.94 | 88.94 | 3.32% | 19,977 |
| Aug 5, 2026 | 88.00 | 88.00 | 81.96 | 86.08 | 86.08 | 4.28% | 9,193 |
| Aug 4, 2026 | 83.85 | 83.90 | 82.25 | 82.55 | 82.55 | -1.55% | 6,239 |
| Aug 3, 2026 | 80.41 | 84.50 | 80.41 | 83.85 | 83.85 | 0.40% | 5,953 |
| Jul 31, 2026 | 85.24 | 85.24 | 82.87 | 83.52 | 83.52 | -0.06% | 3,627 |
| Jul 30, 2026 | 79.13 | 84.60 | 78.82 | 83.57 | 83.57 | 4.46% | 32,669 |
| Jul 29, 2026 | 78.00 | 80.78 | 78.00 | 80.00 | 80.00 | 2.00% | 3,061 |
| Jul 28, 2026 | 78.00 | 80.27 | 78.00 | 78.43 | 78.43 | -1.85% | 4,662 |
| Jul 27, 2026 | 79.50 | 80.79 | 79.10 | 79.91 | 79.91 | 1.74% | 2,421 |
| Jul 24, 2026 | 78.00 | 79.00 | 77.00 | 78.54 | 78.54 | -1.03% | 3,407 |
| Jul 23, 2026 | 79.70 | 80.30 | 78.44 | 79.36 | 79.36 | -0.11% | 2,376 |
| Jul 22, 2026 | 80.49 | 80.88 | 79.07 | 79.45 | 79.45 | -2.58% | 3,785 |
| Jul 21, 2026 | 81.44 | 83.01 | 80.40 | 81.55 | 81.55 | 0.43% | 12,587 |
| Jul 20, 2026 | 78.63 | 81.50 | 77.65 | 81.20 | 81.20 | 3.27% | 7,382 |
| Jul 17, 2026 | 79.33 | 79.33 | 77.35 | 78.63 | 78.63 | 0.17% | 1,551 |
| Jul 16, 2026 | 77.76 | 80.37 | 77.76 | 78.50 | 78.50 | 0.95% | 11,023 |
| Jul 15, 2026 | 76.21 | 78.55 | 75.36 | 77.76 | 77.76 | 2.03% | 22,793 |
| Jul 14, 2026 | 78.00 | 78.48 | 75.56 | 76.21 | 76.21 | -2.86% | 15,914 |
| Jul 13, 2026 | 81.00 | 81.45 | 78.20 | 78.45 | 78.45 | -3.09% | 16,819 |
| Jul 10, 2026 | 84.67 | 84.67 | 80.06 | 80.95 | 80.95 | -2.47% | 11,863 |
| Jul 9, 2026 | 84.90 | 85.80 | 82.50 | 83.00 | 83.00 | -1.87% | 8,074 |
| Jul 8, 2026 | 85.00 | 86.15 | 83.00 | 84.58 | 84.58 | -1.30% | 4,777 |
| Jul 7, 2026 | 83.75 | 86.60 | 83.03 | 85.69 | 85.69 | 3.18% | 8,698 |
| Jul 6, 2026 | 83.69 | 84.45 | 82.05 | 83.05 | 83.05 | 0.29% | 6,864 |
| Jul 3, 2026 | 84.00 | 85.44 | 82.50 | 82.81 | 82.81 | -0.43% | 3,377 |
| Jul 2, 2026 | 80.50 | 83.61 | 80.50 | 83.17 | 83.17 | 3.98% | 6,178 |
| Jul 1, 2026 | 78.50 | 81.85 | 78.50 | 79.99 | 79.99 | 1.24% | 4,493 |
| Jun 30, 2026 | 81.71 | 82.10 | 78.75 | 79.01 | 79.01 | -3.15% | 19,788 |
| Jun 29, 2026 | 81.37 | 85.55 | 80.50 | 81.58 | 81.58 | -0.50% | 3,258 |
| Jun 25, 2026 | 84.89 | 85.23 | 81.23 | 81.99 | 81.99 | -3.28% | 6,395 |
| Jun 24, 2026 | 84.29 | 86.21 | 83.47 | 84.77 | 84.77 | 0.78% | 7,042 |
| Jun 23, 2026 | 85.59 | 85.84 | 83.00 | 84.11 | 84.11 | -1.53% | 11,490 |
| Jun 22, 2026 | 87.00 | 87.24 | 84.95 | 85.42 | 85.42 | -0.25% | 10,394 |
| Jun 19, 2026 | 85.29 | 87.17 | 84.51 | 85.63 | 85.63 | -1.63% | 14,477 |
| Jun 18, 2026 | 90.55 | 91.22 | 85.00 | 87.05 | 87.05 | -3.42% | 10,648 |
| Jun 17, 2026 | 89.25 | 91.85 | 88.85 | 90.13 | 90.13 | 0.73% | 8,910 |
| Jun 16, 2026 | 92.41 | 92.45 | 88.71 | 89.48 | 89.48 | -1.23% | 3,930 |
| Jun 15, 2026 | 91.01 | 91.45 | 89.54 | 90.59 | 90.59 | 2.36% | 4,970 |
| Jun 12, 2026 | 86.37 | 89.30 | 86.12 | 88.50 | 88.50 | 4.96% | 10,666 |
| Jun 11, 2026 | 80.50 | 84.68 | 80.50 | 84.32 | 84.32 | 3.02% | 5,197 |
| Jun 10, 2026 | 82.00 | 83.07 | 81.45 | 81.85 | 81.85 | 0.75% | 7,481 |
| Jun 9, 2026 | 83.69 | 84.50 | 80.45 | 81.24 | 81.24 | -1.80% | 5,842 |
| Jun 8, 2026 | 83.46 | 84.60 | 81.00 | 82.73 | 82.73 | -2.51% | 7,028 |
| Jun 5, 2026 | 85.74 | 86.22 | 82.88 | 84.86 | 84.86 | -0.25% | 7,771 |