Remsons Industries Limited (NSE:REMSONSIND)
India · Delayed Price · Currency is INR 112.25
-8.14 (-6.76%)
Sep 29, 2026, 3:30 PM IST
Remsons Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 119.95 | 119.95 | 113.52 | 114.30 | - | -5.06% | 396,546 |
| Sep 28, 2026 | 122.29 | 130.00 | 116.00 | 120.39 | 120.39 | 3.07% | 1,550,404 |
| Sep 25, 2026 | 116.40 | 132.80 | 114.25 | 116.80 | 116.80 | 5.11% | 4,262,134 |
| Sep 24, 2026 | 102.50 | 113.39 | 101.52 | 111.12 | 111.12 | 11.26% | 1,520,482 |
| Sep 23, 2026 | 98.20 | 103.50 | 96.28 | 99.87 | 99.87 | 2.20% | 332,855 |
| Sep 22, 2026 | 97.99 | 99.85 | 96.10 | 97.82 | 97.72 | 1.87% | 111,502 |
| Sep 21, 2026 | 98.00 | 99.78 | 95.10 | 96.02 | 95.92 | -2.68% | 91,799 |
| Sep 18, 2026 | 95.06 | 103.00 | 94.81 | 98.66 | 98.56 | 3.79% | 290,021 |
| Sep 17, 2026 | 93.45 | 96.66 | 93.00 | 95.06 | 94.96 | 2.95% | 38,817 |
| Sep 16, 2026 | 92.13 | 94.53 | 88.48 | 92.34 | 92.25 | 0.23% | 72,102 |
| Sep 15, 2026 | 96.40 | 98.90 | 91.11 | 92.13 | 92.04 | -4.35% | 146,432 |
| Sep 11, 2026 | 96.25 | 98.45 | 92.63 | 96.32 | 96.22 | - | 148,192 |
| Sep 10, 2026 | 98.11 | 98.99 | 95.15 | 96.32 | 96.22 | -1.81% | 83,542 |
| Sep 9, 2026 | 97.82 | 99.13 | 96.32 | 98.10 | 98.00 | 0.86% | 54,465 |
| Sep 8, 2026 | 98.68 | 102.00 | 96.25 | 97.26 | 97.16 | -0.61% | 115,898 |
| Sep 7, 2026 | 99.90 | 104.60 | 97.02 | 97.86 | 97.76 | -1.50% | 94,298 |
| Sep 4, 2026 | 93.69 | 99.90 | 93.69 | 99.35 | 99.25 | 4.52% | 158,912 |
| Sep 3, 2026 | 95.99 | 96.36 | 90.20 | 95.05 | 94.95 | 0.18% | 114,091 |
| Sep 2, 2026 | 97.44 | 98.40 | 94.00 | 94.88 | 94.78 | -2.63% | 69,007 |
| Sep 1, 2026 | 100.44 | 101.69 | 94.00 | 97.44 | 97.34 | -1.06% | 359,616 |
| Aug 31, 2026 | 86.60 | 99.70 | 86.29 | 98.48 | 98.38 | 13.86% | 770,390 |
| Aug 28, 2026 | 84.70 | 90.95 | 81.31 | 86.49 | 86.40 | 7.49% | 160,067 |
| Aug 27, 2026 | 81.09 | 82.98 | 80.10 | 80.46 | 80.38 | -0.78% | 46,303 |
| Aug 26, 2026 | 83.80 | 83.80 | 81.00 | 81.09 | 81.01 | -0.47% | 47,139 |
| Aug 25, 2026 | 81.60 | 84.00 | 81.11 | 81.47 | 81.39 | -1.32% | 70,482 |
| Aug 24, 2026 | 85.00 | 86.30 | 81.30 | 82.56 | 82.48 | -2.76% | 57,981 |
| Aug 21, 2026 | 84.24 | 86.00 | 83.97 | 84.90 | 84.81 | 0.78% | 79,547 |
| Aug 20, 2026 | 82.32 | 84.90 | 82.32 | 84.24 | 84.15 | 1.80% | 81,505 |
| Aug 19, 2026 | 82.00 | 84.80 | 81.99 | 82.75 | 82.67 | 0.42% | 52,896 |
| Aug 18, 2026 | 81.49 | 83.39 | 80.96 | 82.40 | 82.32 | 0.62% | 112,716 |
| Aug 17, 2026 | 86.28 | 86.31 | 80.62 | 81.89 | 81.81 | -7.21% | 287,908 |
| Aug 14, 2026 | 88.30 | 90.10 | 87.91 | 88.25 | 88.16 | -0.05% | 93,316 |
| Aug 13, 2026 | 88.51 | 90.10 | 87.96 | 88.29 | 88.20 | -0.08% | 61,277 |
| Aug 12, 2026 | 90.60 | 91.13 | 88.00 | 88.36 | 88.27 | -2.42% | 78,612 |
| Aug 11, 2026 | 88.71 | 91.70 | 88.35 | 90.55 | 90.46 | 2.07% | 130,825 |
| Aug 10, 2026 | 90.24 | 91.67 | 88.10 | 88.71 | 88.62 | -1.70% | 117,489 |
| Aug 7, 2026 | 88.90 | 91.50 | 88.00 | 90.24 | 90.15 | 1.81% | 121,514 |
| Aug 6, 2026 | 87.90 | 90.80 | 86.10 | 88.64 | 88.55 | 3.41% | 283,790 |
| Aug 5, 2026 | 81.75 | 86.49 | 81.75 | 85.72 | 85.63 | 3.76% | 132,457 |
| Aug 4, 2026 | 83.44 | 84.99 | 82.05 | 82.61 | 82.53 | -0.99% | 39,519 |
| Aug 3, 2026 | 82.15 | 84.79 | 82.15 | 83.44 | 83.35 | 0.30% | 48,460 |
| Jul 31, 2026 | 85.00 | 85.10 | 81.98 | 83.19 | 83.10 | -0.73% | 66,322 |
| Jul 30, 2026 | 79.00 | 85.01 | 78.55 | 83.80 | 83.71 | 4.68% | 263,650 |
| Jul 29, 2026 | 78.00 | 80.39 | 78.00 | 80.05 | 79.97 | 1.84% | 48,718 |
| Jul 28, 2026 | 81.00 | 81.50 | 78.00 | 78.60 | 78.52 | -1.29% | 47,812 |
| Jul 27, 2026 | 79.70 | 80.81 | 79.00 | 79.63 | 79.55 | 1.69% | 25,643 |
| Jul 24, 2026 | 77.70 | 79.20 | 76.20 | 78.31 | 78.23 | -0.65% | 64,864 |
| Jul 23, 2026 | 78.83 | 80.49 | 78.22 | 78.82 | 78.74 | -0.94% | 63,304 |
| Jul 22, 2026 | 80.82 | 81.73 | 79.11 | 79.57 | 79.49 | -2.45% | 66,103 |
| Jul 21, 2026 | 81.47 | 83.45 | 80.13 | 81.57 | 81.49 | 0.41% | 76,427 |