Remsons Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	107.36	114.00	106.65	110.61	110.61	3.57%	154,173
Mar 4, 2026	110.05	110.05	106.10	106.80	106.80	-2.95%	114,521
Mar 2, 2026	106.00	111.38	106.00	110.05	110.05	-1.47%	133,583
Feb 27, 2026	111.20	113.00	110.70	111.69	111.69	-0.53%	37,827
Feb 26, 2026	111.50	113.52	110.80	112.29	112.29	-0.28%	57,993
Feb 25, 2026	112.29	115.37	111.95	112.61	112.61	0.54%	140,784
Feb 24, 2026	113.79	115.00	109.70	112.01	112.01	-0.97%	88,583
Feb 23, 2026	114.93	116.00	112.14	113.11	113.11	-1.24%	92,639
Feb 20, 2026	116.19	116.19	113.55	114.53	114.53	-0.26%	35,604
Feb 19, 2026	116.80	119.50	114.14	114.83	114.83	-1.77%	64,937
Feb 18, 2026	119.34	122.29	116.00	116.90	116.90	-2.54%	116,010
Feb 17, 2026	118.52	121.50	116.04	119.95	119.95	0.94%	122,008
Feb 16, 2026	111.29	120.49	109.30	118.83	118.83	8.33%	226,498
Feb 13, 2026	117.57	118.01	108.00	109.69	109.69	-6.70%	275,832
Feb 12, 2026	124.10	126.20	117.00	117.57	117.57	-4.07%	239,803
Feb 11, 2026	120.00	124.46	117.70	122.56	122.56	2.51%	98,218
Feb 10, 2026	121.50	127.00	117.10	119.56	119.56	-0.77%	161,318
Feb 9, 2026	111.11	120.90	110.60	120.49	120.49	8.94%	198,769
Feb 6, 2026	111.44	112.56	109.00	110.60	110.60	-0.66%	67,085
Feb 5, 2026	113.29	114.50	110.60	111.33	111.33	-1.63%	59,628
Feb 4, 2026	112.80	116.01	111.00	113.18	113.18	-0.58%	90,655
Feb 3, 2026	114.00	116.00	111.00	113.84	113.84	6.47%	147,702
Feb 2, 2026	106.15	108.77	105.76	106.92	106.92	0.74%	60,375
Feb 1, 2026	108.26	112.00	104.30	106.13	106.13	-1.87%	63,416
Jan 30, 2026	107.32	109.98	107.32	108.15	108.15	-1.42%	43,809
Jan 29, 2026	110.07	111.00	106.50	109.71	109.71	0.31%	84,016
Jan 28, 2026	106.29	111.03	105.64	109.37	109.37	2.90%	70,472
Jan 27, 2026	104.00	107.97	101.37	106.29	106.29	0.62%	103,528
Jan 23, 2026	112.00	112.00	104.00	105.64	105.64	-4.20%	97,966
Jan 22, 2026	108.55	111.90	107.31	110.27	110.27	1.63%	133,611
Jan 21, 2026	107.30	113.48	107.00	108.50	108.50	-1.74%	127,327
Jan 20, 2026	113.00	113.89	107.01	110.42	110.42	-1.87%	57,703
Jan 19, 2026	117.50	117.50	111.75	112.52	112.52	-3.01%	59,707
Jan 16, 2026	115.50	117.29	114.56	116.01	116.01	0.25%	44,103
Jan 14, 2026	114.74	116.78	112.46	115.72	115.72	0.72%	52,863
Jan 13, 2026	114.42	116.02	113.31	114.89	114.89	1.17%	37,213
Jan 12, 2026	117.95	117.95	112.45	113.56	113.56	-2.42%	92,575
Jan 9, 2026	120.29	120.29	115.60	116.38	116.38	-2.77%	57,950
Jan 8, 2026	121.95	121.95	117.21	119.69	119.69	-0.88%	75,346
Jan 7, 2026	122.00	122.75	120.10	120.75	120.75	-0.97%	64,601
Jan 6, 2026	124.00	124.09	121.11	121.93	121.93	-1.45%	54,218
Jan 5, 2026	126.32	127.40	122.31	123.72	123.72	-2.06%	87,848
Jan 2, 2026	120.99	127.70	120.64	126.32	126.32	4.73%	368,872
Jan 1, 2026	120.96	121.50	118.82	120.62	120.62	2.30%	67,509
Dec 31, 2025	117.70	119.95	116.25	117.91	117.91	0.68%	106,997
Dec 30, 2025	121.10	121.10	115.51	117.11	117.11	-2.34%	77,962
Dec 29, 2025	123.50	125.00	119.50	119.91	119.91	-2.84%	40,821
Dec 26, 2025	122.86	125.27	118.56	123.41	123.41	0.46%	97,821
Dec 24, 2025	122.89	124.68	122.00	122.85	122.85	-0.53%	51,427
Dec 23, 2025	125.00	125.79	122.58	123.50	123.50	-0.62%	101,577