Remsons Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	86.00	89.30	85.81	88.62	88.62	3.83%	145,625
Mar 24, 2026	82.00	87.00	81.69	85.35	85.35	5.71%	240,386
Mar 23, 2026	86.00	86.31	80.18	80.74	80.74	-6.45%	223,045
Mar 20, 2026	86.88	89.69	86.00	86.31	86.31	-0.66%	288,447
Mar 19, 2026	90.00	90.53	86.00	86.88	86.88	-4.49%	375,227
Mar 18, 2026	91.60	93.50	90.03	90.96	90.96	-0.21%	267,885
Mar 17, 2026	93.90	94.44	89.90	91.15	91.15	-1.77%	214,276
Mar 16, 2026	99.50	100.59	89.30	92.79	92.79	-6.51%	686,644
Mar 13, 2026	106.02	106.02	98.01	99.25	99.25	-5.92%	319,061
Mar 12, 2026	108.55	108.55	105.15	105.49	105.49	-2.16%	73,737
Mar 11, 2026	110.26	114.00	106.50	107.82	107.82	-2.70%	253,063
Mar 10, 2026	107.90	113.08	105.10	110.81	110.81	5.69%	107,132
Mar 9, 2026	106.20	107.00	102.50	104.84	104.84	-3.22%	158,625
Mar 6, 2026	108.51	110.90	108.00	108.33	108.33	-2.06%	66,233
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