Remsons Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	98.68	102.00	96.25	97.26	97.26	-0.61%	115,898
Sep 7, 2026	99.90	104.60	97.02	97.86	97.86	-1.50%	94,298
Sep 4, 2026	93.69	99.90	93.69	99.35	99.35	4.52%	158,912
Sep 3, 2026	95.99	96.36	90.20	95.05	95.05	0.18%	114,091
Sep 2, 2026	97.44	98.40	94.00	94.88	94.88	-2.63%	69,007
Sep 1, 2026	100.44	101.69	94.00	97.44	97.44	-1.06%	359,616
Aug 31, 2026	86.60	99.70	86.29	98.48	98.48	13.86%	770,390
Aug 28, 2026	84.70	90.95	81.31	86.49	86.49	7.49%	160,067
Aug 27, 2026	81.09	82.98	80.10	80.46	80.46	-0.78%	46,303
Aug 26, 2026	83.80	83.80	81.00	81.09	81.09	-0.47%	47,139
Aug 25, 2026	81.60	84.00	81.11	81.47	81.47	-1.32%	70,482
Aug 24, 2026	85.00	86.30	81.30	82.56	82.56	-2.76%	57,981
Aug 21, 2026	84.24	86.00	83.97	84.90	84.90	0.78%	79,547
Aug 20, 2026	82.32	84.90	82.32	84.24	84.24	1.80%	81,505
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