Remsons Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	83.90	84.30	80.50	81.10	81.10	-2.01%	181,390
Jun 8, 2026	84.65	84.65	80.30	82.76	82.76	-2.59%	96,827
Jun 5, 2026	84.23	86.24	82.40	84.96	84.96	0.05%	113,947
Jun 4, 2026	86.10	88.62	80.85	84.92	84.92	-1.47%	180,589
Jun 3, 2026	89.00	89.64	85.10	86.19	86.19	-2.99%	125,085
Jun 2, 2026	91.45	93.00	88.25	89.05	88.85	-3.41%	296,261
Jun 1, 2026	95.00	99.00	90.65	92.19	91.98	-2.30%	444,948
May 29, 2026	93.80	101.67	92.00	94.36	94.15	1.42%	1,193,729
May 27, 2026	93.62	94.41	91.90	93.04	92.83	-0.62%	80,599
May 26, 2026	94.00	96.53	93.00	93.62	93.41	0.15%	335,210
May 25, 2026	92.20	95.00	90.41	93.48	93.27	1.08%	242,498
May 22, 2026	101.90	102.00	91.30	92.48	92.27	-8.35%	305,086
May 21, 2026	98.23	102.99	95.70	100.91	100.68	3.48%	376,513
May 20, 2026	101.99	101.99	95.50	97.52	97.30	-1.63%	249,561
May 19, 2026	101.99	102.36	98.20	99.14	98.92	0.25%	185,555
May 18, 2026	100.00	102.98	97.50	98.89	98.67	-3.59%	154,271