Remsons Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	96.90	96.90	91.63	92.25	92.25	-4.55%	175,431
Oct 16, 2026	97.56	101.89	96.00	96.65	96.65	-1.84%	234,152
Oct 15, 2026	101.00	101.99	98.10	98.46	98.46	-2.53%	171,726
Oct 14, 2026	101.11	103.80	100.00	101.02	101.02	0.10%	179,261
Oct 13, 2026	104.34	104.34	100.01	100.92	100.92	-2.67%	187,525
Oct 12, 2026	101.93	107.20	101.93	103.69	103.69	2.20%	261,810
Oct 9, 2026	99.14	106.50	97.11	101.46	101.46	2.54%	584,247
Oct 8, 2026	101.00	103.39	97.25	98.95	98.95	-4.87%	402,776
Oct 7, 2026	104.99	110.88	101.00	104.02	104.02	-4.28%	869,358
Oct 6, 2026	110.00	110.90	102.72	108.67	108.67	-0.95%	520,894
Oct 5, 2026	114.80	116.55	108.37	109.71	109.71	-2.52%	254,135
Oct 1, 2026	116.99	119.58	110.10	112.55	112.55	-1.21%	356,718
Sep 30, 2026	113.43	124.80	112.97	113.93	113.93	2.12%	869,570
Sep 29, 2026	119.95	119.95	110.10	111.56	111.56	-7.33%	807,024
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