Remsons Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	93.62	94.41	91.90	93.04	93.04	-0.62%	80,599
May 26, 2026	94.00	96.53	93.00	93.62	93.62	0.15%	335,210
May 25, 2026	92.20	95.00	90.41	93.48	93.48	1.08%	242,498
May 22, 2026	101.90	102.00	91.30	92.48	92.48	-8.35%	305,086
May 21, 2026	98.23	102.99	95.70	100.91	100.91	3.48%	376,513
May 20, 2026	101.99	101.99	95.50	97.52	97.52	-1.63%	249,561
May 19, 2026	101.99	102.36	98.20	99.14	99.14	0.25%	185,555
May 18, 2026	100.00	102.98	97.50	98.89	98.89	-3.59%	154,271
May 15, 2026	105.23	107.24	101.00	102.57	102.57	-3.29%	71,045
May 14, 2026	109.71	109.92	105.10	106.06	106.06	-2.67%	75,915
May 13, 2026	107.20	111.76	107.01	108.97	108.97	0.89%	25,736
May 12, 2026	113.00	114.99	105.50	108.01	108.01	-5.08%	59,559
May 11, 2026	114.20	115.56	112.25	113.79	113.79	-1.13%	69,836
May 8, 2026	117.00	125.00	114.00	115.09	115.09	-0.10%	1,292,755
May 7, 2026	113.19	116.88	113.00	115.21	115.21	2.51%	83,555
May 6, 2026	112.75	113.70	110.21	112.39	112.39	0.49%	61,833
May 5, 2026	111.90	114.00	110.02	111.84	111.84	0.74%	76,646
May 4, 2026	106.78	112.00	106.78	111.02	111.02	3.97%	96,664
Apr 30, 2026	109.74	109.74	105.00	106.78	106.78	-0.55%	44,256
Apr 29, 2026	112.44	114.00	105.55	107.37	107.37	-2.33%	226,333
Apr 28, 2026	109.50	111.50	108.90	109.93	109.93	-0.87%	70,443
Apr 27, 2026	108.40	112.49	106.00	110.89	110.89	9.69%	319,456
Apr 24, 2026	102.88	102.88	98.20	101.09	101.09	-1.41%	29,615
Apr 23, 2026	102.00	103.39	100.50	102.54	102.54	0.44%	64,757
Apr 22, 2026	103.00	105.00	99.29	102.09	102.09	-0.93%	58,055
Apr 21, 2026	103.50	104.90	102.30	103.05	103.05	-0.09%	47,495
Apr 20, 2026	102.00	104.00	98.03	103.14	103.14	3.70%	165,050
Apr 17, 2026	97.00	100.94	95.81	99.46	99.46	2.40%	112,648
Apr 16, 2026	97.00	98.00	96.00	97.13	97.13	1.77%	53,211
Apr 15, 2026	97.00	98.00	94.30	95.44	95.44	1.39%	105,579
Apr 13, 2026	93.00	95.59	91.70	94.13	94.13	-1.24%	42,560
Apr 10, 2026	96.14	97.20	94.57	95.31	95.31	0.78%	43,332
Apr 9, 2026	97.34	97.95	93.71	94.57	94.57	-2.85%	59,533
Apr 8, 2026	99.00	99.40	95.35	97.34	97.34	4.45%	76,487
Apr 7, 2026	91.19	93.84	90.05	93.19	93.19	1.17%	41,884
Apr 6, 2026	92.71	92.71	88.66	92.11	92.11	1.54%	48,128
Apr 2, 2026	88.50	92.00	83.65	90.71	90.71	1.98%	63,727
Apr 1, 2026	81.95	89.63	81.92	88.95	88.95	13.40%	128,377
Mar 30, 2026	83.49	83.49	77.15	78.44	78.44	-6.15%	234,565
Mar 27, 2026	88.62	88.62	83.00	83.58	83.58	-5.69%	220,298
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