Remsons Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	105.23	107.24	101.00	102.57	102.34	-3.29%	71,045
May 14, 2026	109.71	109.92	105.10	106.06	105.82	-2.67%	75,915
May 13, 2026	107.20	111.76	107.01	108.97	108.73	0.89%	25,736
May 12, 2026	113.00	114.99	105.50	108.01	107.77	-5.08%	59,559
May 11, 2026	114.20	115.56	112.25	113.79	113.53	-1.13%	69,836
May 8, 2026	117.00	125.00	114.00	115.09	114.83	-0.10%	1,292,755
May 7, 2026	113.19	116.88	113.00	115.21	114.95	2.51%	83,555
May 6, 2026	112.75	113.70	110.21	112.39	112.14	0.49%	61,833
May 5, 2026	111.90	114.00	110.02	111.84	111.59	0.74%	76,646
May 4, 2026	106.78	112.00	106.78	111.02	110.77	3.97%	96,664
Apr 30, 2026	109.74	109.74	105.00	106.78	106.54	-0.55%	44,256
Apr 29, 2026	112.44	114.00	105.55	107.37	107.13	-2.33%	226,333
Apr 28, 2026	109.50	111.50	108.90	109.93	109.68	-0.87%	70,443
Apr 27, 2026	108.40	112.49	106.00	110.89	110.64	9.69%	319,456
Apr 24, 2026	102.88	102.88	98.20	101.09	100.86	-1.41%	29,615
Apr 23, 2026	102.00	103.39	100.50	102.54	102.31	0.44%	64,757
Apr 22, 2026	103.00	105.00	99.29	102.09	101.86	-0.93%	58,055
Apr 21, 2026	103.50	104.90	102.30	103.05	102.82	-0.09%	47,495
Apr 20, 2026	102.00	104.00	98.03	103.14	102.91	3.70%	165,050
Apr 17, 2026	97.00	100.94	95.81	99.46	99.24	2.40%	112,648
Apr 16, 2026	97.00	98.00	96.00	97.13	96.91	1.77%	53,211
Apr 15, 2026	97.00	98.00	94.30	95.44	95.23	1.39%	105,579
Apr 13, 2026	93.00	95.59	91.70	94.13	93.92	-1.24%	42,560
Apr 10, 2026	96.14	97.20	94.57	95.31	95.10	0.78%	43,332
Apr 9, 2026	97.34	97.95	93.71	94.57	94.36	-2.85%	59,533
Apr 8, 2026	99.00	99.40	95.35	97.34	97.12	4.45%	76,487
Apr 7, 2026	91.19	93.84	90.05	93.19	92.98	1.17%	41,884
Apr 6, 2026	92.71	92.71	88.66	92.11	91.90	1.54%	48,128
Apr 2, 2026	88.50	92.00	83.65	90.71	90.51	1.98%	63,727
Apr 1, 2026	81.95	89.63	81.92	88.95	88.75	13.40%	128,377