Remsons Industries Limited (NSE:REMSONSIND)
India · Delayed Price · Currency is INR 125.02
-0.27 (-0.22%)
Aug 5, 2025, 1:29 PM IST
Remsons Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 125.00 | 125.79 | 123.67 | 124.81 | 124.81 | -0.38% | 79,866 |
| Aug 4, 2025 | 123.30 | 126.00 | 122.00 | 125.29 | 125.29 | 1.15% | 92,518 |
| Aug 1, 2025 | 125.85 | 127.89 | 123.22 | 123.86 | 123.86 | -1.09% | 85,223 |
| Jul 31, 2025 | 125.56 | 129.87 | 123.87 | 125.22 | 125.22 | -2.23% | 132,380 |
| Jul 30, 2025 | 130.00 | 130.54 | 126.78 | 128.07 | 128.07 | -1.30% | 124,359 |
| Jul 29, 2025 | 127.90 | 131.89 | 124.59 | 129.76 | 129.76 | 1.45% | 259,618 |
| Jul 28, 2025 | 132.03 | 133.60 | 124.25 | 127.90 | 127.90 | -3.13% | 168,003 |
| Jul 25, 2025 | 133.00 | 134.50 | 131.20 | 132.03 | 132.03 | -2.06% | 134,692 |
| Jul 24, 2025 | 131.16 | 135.80 | 131.00 | 134.81 | 134.81 | 2.78% | 198,664 |
| Jul 23, 2025 | 129.82 | 132.58 | 128.56 | 131.16 | 131.16 | 0.88% | 125,588 |
| Jul 22, 2025 | 132.97 | 132.97 | 129.52 | 130.01 | 130.01 | -0.88% | 98,237 |
| Jul 21, 2025 | 133.32 | 133.34 | 130.60 | 131.17 | 131.17 | -1.61% | 158,658 |
| Jul 18, 2025 | 134.85 | 134.90 | 132.12 | 133.32 | 133.32 | -0.79% | 144,229 |
| Jul 17, 2025 | 135.78 | 138.69 | 133.27 | 134.38 | 134.38 | -0.69% | 152,666 |
| Jul 16, 2025 | 135.00 | 136.40 | 133.61 | 135.31 | 135.31 | -0.62% | 152,678 |
| Jul 15, 2025 | 137.83 | 138.56 | 135.06 | 136.16 | 136.16 | -1.21% | 236,698 |
| Jul 14, 2025 | 132.10 | 140.45 | 132.10 | 137.83 | 137.83 | 6.32% | 900,514 |
| Jul 11, 2025 | 131.17 | 131.67 | 129.13 | 129.64 | 129.64 | -1.97% | 139,828 |
| Jul 10, 2025 | 131.96 | 134.30 | 129.99 | 132.25 | 132.25 | 0.22% | 213,015 |
| Jul 9, 2025 | 129.55 | 134.90 | 128.01 | 131.96 | 131.96 | 2.08% | 407,157 |
| Jul 8, 2025 | 131.90 | 131.90 | 128.50 | 129.27 | 129.27 | -0.70% | 234,817 |
| Jul 7, 2025 | 133.40 | 134.01 | 128.46 | 130.18 | 130.18 | -1.42% | 146,557 |
| Jul 4, 2025 | 131.96 | 133.85 | 130.51 | 132.06 | 132.06 | 0.08% | 277,508 |
| Jul 3, 2025 | 135.50 | 136.03 | 131.05 | 131.96 | 131.96 | -2.43% | 334,332 |
| Jul 2, 2025 | 138.90 | 140.90 | 134.20 | 135.24 | 135.24 | -1.64% | 441,580 |
| Jul 1, 2025 | 138.95 | 141.78 | 135.15 | 137.50 | 137.50 | -0.04% | 548,053 |
| Jun 30, 2025 | 157.00 | 157.00 | 133.80 | 137.56 | 137.56 | -6.55% | 4,207,957 |
| Jun 27, 2025 | 144.90 | 149.09 | 142.82 | 147.20 | 147.20 | 2.17% | 762,693 |
| Jun 26, 2025 | 142.88 | 145.90 | 139.81 | 144.07 | 144.07 | 1.73% | 388,913 |
| Jun 25, 2025 | 140.50 | 144.95 | 139.30 | 141.62 | 141.62 | 1.13% | 468,543 |
| Jun 24, 2025 | 132.58 | 143.00 | 132.58 | 140.04 | 140.04 | 5.63% | 794,745 |
| Jun 23, 2025 | 132.90 | 134.99 | 130.90 | 132.58 | 132.58 | -1.73% | 104,877 |
| Jun 20, 2025 | 135.78 | 137.79 | 132.69 | 134.91 | 134.91 | 0.16% | 127,105 |
| Jun 19, 2025 | 138.29 | 140.56 | 134.21 | 134.70 | 134.70 | -3.25% | 91,893 |
| Jun 18, 2025 | 138.04 | 141.40 | 135.64 | 139.23 | 139.23 | 0.22% | 138,954 |
| Jun 17, 2025 | 142.40 | 142.40 | 137.60 | 138.93 | 138.93 | -1.66% | 107,681 |
| Jun 16, 2025 | 136.00 | 142.41 | 130.85 | 141.28 | 141.28 | 3.88% | 254,780 |
| Jun 13, 2025 | 136.20 | 138.00 | 134.01 | 136.00 | 136.00 | -1.90% | 138,474 |
| Jun 12, 2025 | 142.54 | 142.54 | 136.16 | 138.64 | 138.64 | -1.37% | 136,307 |
| Jun 11, 2025 | 141.00 | 143.08 | 138.10 | 140.57 | 140.57 | 0.36% | 171,577 |
| Jun 10, 2025 | 143.85 | 148.90 | 139.05 | 140.06 | 140.06 | -1.18% | 838,157 |
| Jun 9, 2025 | 144.59 | 146.60 | 140.00 | 141.73 | 141.73 | -1.19% | 248,312 |
| Jun 6, 2025 | 148.95 | 150.98 | 141.26 | 143.44 | 143.44 | -3.67% | 493,227 |
| Jun 5, 2025 | 144.80 | 151.76 | 142.84 | 148.90 | 148.90 | 3.85% | 406,494 |
| Jun 4, 2025 | 146.45 | 148.46 | 142.56 | 143.38 | 143.38 | -2.05% | 132,166 |
| Jun 3, 2025 | 143.17 | 149.00 | 142.51 | 146.38 | 146.38 | 2.24% | 270,932 |
| Jun 2, 2025 | 142.50 | 144.51 | 140.44 | 143.17 | 143.17 | -0.65% | 108,828 |
| May 30, 2025 | 144.12 | 150.50 | 142.60 | 144.11 | 144.11 | -0.50% | 353,608 |
| May 29, 2025 | 146.60 | 147.69 | 143.13 | 144.84 | 144.84 | -0.21% | 153,107 |
| May 28, 2025 | 141.68 | 147.00 | 141.68 | 145.15 | 145.15 | 2.45% | 209,165 |