Remsons Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	82.00	84.80	81.99	82.75	82.75	0.42%	52,896
Aug 18, 2026	81.49	83.39	80.96	82.40	82.40	0.62%	112,716
Aug 17, 2026	86.28	86.31	80.62	81.89	81.89	-7.21%	287,908
Aug 14, 2026	88.30	90.10	87.91	88.25	88.25	-0.05%	93,316
Aug 13, 2026	88.51	90.10	87.96	88.29	88.29	-0.08%	61,277
Aug 12, 2026	90.60	91.13	88.00	88.36	88.36	-2.42%	78,612
Aug 11, 2026	88.71	91.70	88.35	90.55	90.55	2.07%	130,825
Aug 10, 2026	90.24	91.67	88.10	88.71	88.71	-1.70%	117,489
Aug 7, 2026	88.90	91.50	88.00	90.24	90.24	1.81%	121,514
Aug 6, 2026	87.90	90.80	86.10	88.64	88.64	3.41%	283,790
Aug 5, 2026	81.75	86.49	81.75	85.72	85.72	3.76%	132,457
Aug 4, 2026	83.44	84.99	82.05	82.61	82.61	-0.99%	39,519
Aug 3, 2026	82.15	84.79	82.15	83.44	83.44	0.30%	48,460
Jul 31, 2026	85.00	85.10	81.98	83.19	83.19	-0.73%	66,322
Jul 30, 2026	79.00	85.01	78.55	83.80	83.80	4.68%	263,650
Jul 29, 2026	78.00	80.39	78.00	80.05	80.05	1.84%	48,718
Jul 28, 2026	81.00	81.50	78.00	78.60	78.60	-1.29%	47,812
Jul 27, 2026	79.70	80.81	79.00	79.63	79.63	1.69%	25,643
Jul 24, 2026	77.70	79.20	76.20	78.31	78.31	-0.65%	64,864
Jul 23, 2026	78.83	80.49	78.22	78.82	78.82	-0.94%	63,304
Jul 22, 2026	80.82	81.73	79.11	79.57	79.57	-2.45%	66,103
Jul 21, 2026	81.47	83.45	80.13	81.57	81.57	0.41%	76,427
Jul 20, 2026	79.00	82.00	78.22	81.24	81.24	3.86%	144,908
Jul 17, 2026	78.22	79.00	77.00	78.22	78.22	-0.39%	49,563
Jul 16, 2026	78.40	80.45	77.80	78.53	78.53	0.91%	99,634
Jul 15, 2026	76.00	78.50	75.23	77.82	77.82	2.19%	246,102
Jul 14, 2026	77.53	79.83	75.75	76.15	76.15	-3.04%	174,488
Jul 13, 2026	80.57	81.49	78.25	78.54	78.54	-2.80%	166,083
Jul 10, 2026	83.84	84.98	80.06	80.80	80.80	-2.91%	177,997
Jul 9, 2026	83.79	85.74	82.50	83.22	83.22	-1.19%	64,112
Jul 8, 2026	84.90	86.08	82.52	84.22	84.22	-1.49%	67,658
Jul 7, 2026	83.63	87.00	82.50	85.49	85.49	1.71%	116,629
Jul 6, 2026	83.33	85.00	82.00	84.05	84.05	1.44%	54,419
Jul 3, 2026	84.00	85.29	82.31	82.86	82.86	-0.34%	50,441
Jul 2, 2026	80.07	83.71	80.07	83.14	83.14	3.83%	80,582
Jul 1, 2026	78.10	81.99	78.10	80.07	80.07	1.43%	112,505
Jun 30, 2026	80.10	83.99	78.51	78.94	78.94	-2.64%	225,685
Jun 29, 2026	82.50	84.80	80.25	81.08	81.08	-1.11%	77,620
Jun 25, 2026	85.25	85.25	80.91	81.99	81.99	-3.30%	218,458
Jun 24, 2026	84.36	86.00	83.31	84.79	84.79	0.51%	89,475
Jun 23, 2026	85.75	86.20	83.15	84.36	84.36	-1.22%	92,764
Jun 22, 2026	85.06	87.30	84.78	85.40	85.40	-0.25%	241,281
Jun 19, 2026	85.50	88.00	84.43	85.61	85.61	-0.65%	279,148
Jun 18, 2026	90.16	92.16	84.41	86.17	86.17	-4.43%	251,114
Jun 17, 2026	89.30	91.79	88.85	90.16	90.16	1.09%	99,607
Jun 16, 2026	90.70	92.27	88.55	89.19	89.19	-1.75%	78,897
Jun 15, 2026	90.65	91.80	89.66	90.78	90.78	2.16%	107,823
Jun 12, 2026	86.84	89.49	86.00	88.86	88.86	5.20%	143,488
Jun 11, 2026	81.58	86.89	80.30	84.47	84.47	3.10%	105,585
Jun 10, 2026	82.39	83.19	81.61	81.93	81.93	1.02%	81,550