Remsons Industries Limited (NSE:REMSONSIND)
India · Delayed Price · Currency is INR 105.64
-4.63 (-4.20%)
Jan 23, 2026, 3:30 PM IST
Remsons Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 121.79 | 125.69 | 119.20 | 124.27 | 124.27 | 2.55% | 195,478 |
| Dec 19, 2025 | 119.46 | 122.83 | 118.55 | 121.18 | 121.18 | 1.33% | 68,114 |
| Dec 18, 2025 | 117.52 | 121.40 | 116.80 | 119.59 | 119.59 | 1.26% | 72,148 |
| Dec 17, 2025 | 116.85 | 120.10 | 116.85 | 118.10 | 118.10 | 1.27% | 119,499 |
| Dec 16, 2025 | 117.14 | 118.18 | 114.30 | 116.62 | 116.62 | 0.06% | 72,340 |
| Dec 15, 2025 | 118.35 | 118.51 | 114.54 | 116.55 | 116.55 | -1.42% | 69,854 |
| Dec 12, 2025 | 120.00 | 120.01 | 117.14 | 118.23 | 118.23 | -0.18% | 46,532 |
| Dec 11, 2025 | 117.20 | 118.98 | 116.01 | 118.44 | 118.44 | 0.21% | 62,655 |
| Dec 10, 2025 | 120.99 | 122.10 | 117.31 | 118.19 | 118.19 | -1.86% | 97,438 |
| Dec 9, 2025 | 113.00 | 124.00 | 110.46 | 120.43 | 120.43 | 6.68% | 228,842 |
| Dec 8, 2025 | 118.50 | 118.50 | 111.34 | 112.89 | 112.89 | -3.92% | 186,673 |
| Dec 5, 2025 | 118.70 | 119.00 | 116.60 | 117.50 | 117.50 | -0.51% | 68,119 |
| Dec 4, 2025 | 120.20 | 120.20 | 115.00 | 118.10 | 118.10 | -1.02% | 156,085 |
| Dec 3, 2025 | 119.84 | 120.04 | 117.50 | 119.32 | 119.32 | -0.17% | 74,338 |
| Dec 2, 2025 | 120.30 | 121.33 | 118.60 | 119.52 | 119.52 | -1.03% | 109,169 |
| Dec 1, 2025 | 122.29 | 123.00 | 120.32 | 120.76 | 120.76 | -0.66% | 79,547 |
| Nov 28, 2025 | 122.31 | 123.29 | 121.00 | 121.56 | 121.56 | -0.52% | 81,595 |
| Nov 27, 2025 | 121.64 | 124.87 | 121.46 | 122.19 | 122.19 | 0.65% | 101,295 |
| Nov 26, 2025 | 121.89 | 124.69 | 120.10 | 121.40 | 121.40 | 0.20% | 215,934 |
| Nov 25, 2025 | 122.23 | 122.49 | 120.51 | 121.16 | 121.16 | 0.61% | 83,562 |
| Nov 24, 2025 | 124.99 | 125.76 | 119.61 | 120.43 | 120.43 | -3.15% | 164,675 |
| Nov 21, 2025 | 126.41 | 126.79 | 123.64 | 124.35 | 124.35 | -1.63% | 99,813 |
| Nov 20, 2025 | 130.24 | 130.58 | 125.05 | 126.41 | 126.41 | -2.17% | 244,982 |
| Nov 19, 2025 | 129.90 | 132.75 | 128.00 | 129.21 | 129.21 | -0.58% | 138,301 |
| Nov 18, 2025 | 131.50 | 132.65 | 129.01 | 129.97 | 129.97 | -1.20% | 153,616 |
| Nov 17, 2025 | 131.70 | 134.19 | 131.00 | 131.55 | 131.55 | 1.32% | 239,177 |
| Nov 14, 2025 | 140.36 | 144.90 | 128.05 | 129.83 | 129.83 | -7.05% | 1,735,354 |
| Nov 13, 2025 | 142.47 | 142.68 | 139.20 | 139.67 | 139.67 | -0.04% | 372,186 |