Remi Edelstahl Tubulars Limited (BOM:513043)
India
· Delayed Price · Currency is INR 134.25
-2.00 (-1.47%)
At close: Mar 9, 2026
Remi Edelstahl Tubulars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 129.75 | 138.95 | 129.75 | 134.25 | 134.25 | -1.47% | 5,153 |
| Mar 6, 2026 | 137.05 | 140.00 | 134.00 | 136.25 | 136.25 | -0.58% | 4,634 |
| Mar 5, 2026 | 143.00 | 143.00 | 135.00 | 137.05 | 137.05 | 0.29% | 2,255 |
| Mar 4, 2026 | 133.00 | 140.00 | 132.00 | 136.65 | 136.65 | -0.26% | 871 |
| Mar 2, 2026 | 118.40 | 142.00 | 118.40 | 137.00 | 137.00 | -1.05% | 8,431 |
| Feb 27, 2026 | 140.00 | 140.00 | 134.00 | 138.45 | 138.45 | -0.97% | 271 |
| Feb 26, 2026 | 138.50 | 139.85 | 132.10 | 139.80 | 139.80 | 4.68% | 2,994 |
| Feb 25, 2026 | 137.80 | 137.80 | 133.00 | 133.55 | 133.55 | -0.26% | 560 |
| Feb 24, 2026 | 132.85 | 134.80 | 129.10 | 133.90 | 133.90 | 0.79% | 2,468 |
| Feb 23, 2026 | 128.00 | 137.00 | 128.00 | 132.85 | 132.85 | 3.79% | 4,064 |
| Feb 20, 2026 | 130.00 | 130.00 | 125.15 | 128.00 | 128.00 | 1.99% | 597 |
| Feb 19, 2026 | 125.50 | 138.00 | 125.50 | 125.50 | 125.50 | - | 146 |
| Feb 18, 2026 | 131.95 | 132.95 | 120.45 | 125.50 | 125.50 | -6.73% | 5,152 |
| Feb 17, 2026 | 128.00 | 134.55 | 128.00 | 134.55 | 134.55 | 5.53% | 26 |
| Feb 16, 2026 | 125.00 | 135.00 | 125.00 | 127.50 | 127.50 | -3.45% | 2,360 |
| Feb 13, 2026 | 134.90 | 134.90 | 130.20 | 132.05 | 132.05 | -1.79% | 1,191 |
| Feb 12, 2026 | 136.90 | 136.90 | 132.00 | 134.45 | 134.45 | -1.28% | 562 |
| Feb 11, 2026 | 141.00 | 141.00 | 133.00 | 136.20 | 136.20 | -1.34% | 1,225 |
| Feb 10, 2026 | 137.40 | 139.95 | 130.00 | 138.05 | 138.05 | 4.03% | 3,138 |
| Feb 9, 2026 | 127.05 | 138.70 | 127.05 | 132.70 | 132.70 | -0.56% | 344 |
| Feb 6, 2026 | 135.00 | 135.00 | 128.00 | 133.45 | 133.45 | 3.45% | 1,493 |
| Feb 5, 2026 | 128.00 | 133.50 | 126.15 | 129.00 | 129.00 | 0.31% | 1,120 |
| Feb 4, 2026 | 130.00 | 130.00 | 125.10 | 128.60 | 128.60 | 0.23% | 2,971 |
| Feb 3, 2026 | 131.35 | 135.00 | 127.10 | 128.30 | 128.30 | -2.32% | 624 |
| Feb 2, 2026 | 132.35 | 132.35 | 125.00 | 131.35 | 131.35 | 3.51% | 517 |
| Feb 1, 2026 | 125.15 | 131.00 | 125.10 | 126.90 | 126.90 | -3.83% | 1,246 |
| Jan 30, 2026 | 125.00 | 135.00 | 125.00 | 131.95 | 131.95 | - | 353 |
| Jan 29, 2026 | 125.00 | 136.95 | 125.00 | 131.95 | 131.95 | 1.38% | 1,072 |
| Jan 28, 2026 | 125.00 | 140.00 | 125.00 | 130.15 | 130.15 | 2.93% | 2,956 |
| Jan 27, 2026 | 139.95 | 139.95 | 126.10 | 126.45 | 126.45 | -2.39% | 3,737 |
| Jan 23, 2026 | 140.00 | 140.00 | 126.05 | 129.55 | 129.55 | 0.82% | 359 |
| Jan 22, 2026 | 136.95 | 144.00 | 123.95 | 128.50 | 128.50 | -3.02% | 1,527 |
| Jan 21, 2026 | 137.95 | 137.95 | 124.20 | 132.50 | 132.50 | -1.27% | 1,327 |
| Jan 20, 2026 | 143.00 | 149.80 | 128.10 | 134.20 | 134.20 | 0.90% | 6,015 |
| Jan 19, 2026 | 136.00 | 138.90 | 133.00 | 133.00 | 133.00 | -1.55% | 325 |
| Jan 16, 2026 | 142.95 | 142.95 | 130.65 | 135.10 | 135.10 | 0.82% | 4,392 |
| Jan 14, 2026 | 147.90 | 147.90 | 131.90 | 134.00 | 134.00 | -0.41% | 6,717 |
| Jan 13, 2026 | 134.55 | 139.15 | 134.55 | 134.55 | 134.55 | 1.74% | 135 |
| Jan 12, 2026 | 133.10 | 149.95 | 132.05 | 132.25 | 132.25 | -0.64% | 428 |
| Jan 9, 2026 | 137.80 | 137.90 | 132.80 | 133.10 | 133.10 | 1.60% | 960 |
| Jan 8, 2026 | 138.95 | 138.95 | 131.00 | 131.00 | 131.00 | -5.00% | 556 |
| Jan 7, 2026 | 138.95 | 138.95 | 136.00 | 137.90 | 137.90 | 0.29% | 586 |
| Jan 6, 2026 | 139.90 | 139.90 | 133.00 | 137.50 | 137.50 | -0.58% | 1,266 |
| Jan 5, 2026 | 140.90 | 140.90 | 135.55 | 138.30 | 138.30 | -0.40% | 1,030 |
| Jan 2, 2026 | 145.00 | 145.00 | 136.50 | 138.85 | 138.85 | 0.18% | 2,370 |
| Jan 1, 2026 | 141.20 | 141.20 | 138.00 | 138.60 | 138.60 | 1.17% | 411 |
| Dec 31, 2025 | 141.55 | 141.55 | 136.00 | 137.00 | 137.00 | -0.65% | 511 |
| Dec 30, 2025 | 141.50 | 141.50 | 133.75 | 137.90 | 137.90 | 0.66% | 683 |
| Dec 29, 2025 | 134.00 | 139.90 | 134.00 | 137.00 | 137.00 | 2.93% | 2,393 |
| Dec 26, 2025 | 141.80 | 141.80 | 133.00 | 133.10 | 133.10 | -0.49% | 1,463 |
| Dec 24, 2025 | 144.00 | 144.00 | 132.00 | 133.75 | 133.75 | -4.46% | 13,927 |
| Dec 23, 2025 | 136.30 | 143.00 | 136.00 | 140.00 | 140.00 | 3.32% | 11,738 |
| Dec 22, 2025 | 140.95 | 140.95 | 135.50 | 135.50 | 135.50 | 1.23% | 5,335 |
| Dec 19, 2025 | 138.85 | 138.85 | 125.00 | 133.85 | 133.85 | 1.79% | 3,206 |
| Dec 18, 2025 | 136.00 | 136.90 | 130.00 | 131.50 | 131.50 | -1.87% | 532 |
| Dec 17, 2025 | 143.00 | 143.00 | 131.00 | 134.00 | 134.00 | -0.67% | 1,062 |
| Dec 16, 2025 | 144.95 | 144.95 | 134.00 | 134.90 | 134.90 | -4.26% | 4,589 |
| Dec 15, 2025 | 140.00 | 141.85 | 136.00 | 140.90 | 140.90 | 1.62% | 325 |
| Dec 12, 2025 | 139.50 | 139.50 | 134.00 | 138.65 | 138.65 | 2.32% | 1,186 |
| Dec 11, 2025 | 132.15 | 138.50 | 132.00 | 135.50 | 135.50 | -1.88% | 1,590 |
| Dec 10, 2025 | 131.05 | 144.00 | 131.05 | 138.10 | 138.10 | 0.55% | 3,054 |
| Dec 9, 2025 | 155.00 | 155.00 | 131.20 | 137.35 | 137.35 | 1.63% | 3,302 |
| Dec 8, 2025 | 135.10 | 139.00 | 135.00 | 135.15 | 135.15 | -3.46% | 2,540 |
| Dec 5, 2025 | 141.95 | 144.90 | 136.00 | 140.00 | 140.00 | 2.79% | 878 |
| Dec 4, 2025 | 135.00 | 142.00 | 135.00 | 136.20 | 136.20 | -4.69% | 3,570 |
| Dec 3, 2025 | 148.50 | 148.50 | 138.00 | 142.90 | 142.90 | 3.59% | 402 |
| Dec 2, 2025 | 143.00 | 143.00 | 137.70 | 137.95 | 137.95 | -3.67% | 1,595 |
| Dec 1, 2025 | 145.00 | 148.80 | 140.40 | 143.20 | 143.20 | -0.73% | 3,817 |
| Nov 28, 2025 | 152.90 | 152.90 | 140.05 | 144.25 | 144.25 | -1.60% | 3,029 |
| Nov 27, 2025 | 153.70 | 159.80 | 145.80 | 146.60 | 146.60 | -1.71% | 2,662 |
| Nov 26, 2025 | 145.00 | 153.50 | 140.95 | 149.15 | 149.15 | 5.82% | 15,522 |
| Nov 25, 2025 | 154.90 | 154.90 | 138.05 | 140.95 | 140.95 | -1.50% | 5,240 |
| Nov 24, 2025 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 9.99% | 4,094 |
| Nov 21, 2025 | 128.00 | 132.00 | 125.05 | 130.10 | 130.10 | -1.96% | 2,122 |
| Nov 20, 2025 | 130.00 | 132.90 | 127.00 | 132.70 | 132.70 | 0.84% | 2,071 |
| Nov 19, 2025 | 130.40 | 133.00 | 127.00 | 131.60 | 131.60 | 0.92% | 3,771 |
| Nov 18, 2025 | 131.20 | 133.30 | 129.00 | 130.40 | 130.40 | -1.32% | 1,967 |
| Nov 17, 2025 | 143.00 | 143.00 | 128.00 | 132.15 | 132.15 | -0.23% | 7,958 |
| Nov 14, 2025 | 138.30 | 138.30 | 132.10 | 132.45 | 132.45 | -4.71% | 4,027 |
| Nov 13, 2025 | 147.00 | 147.00 | 128.00 | 139.00 | 139.00 | 0.80% | 3,438 |
| Nov 12, 2025 | 140.00 | 142.00 | 136.05 | 137.90 | 137.90 | -0.76% | 3,985 |
| Nov 11, 2025 | 140.95 | 146.40 | 136.00 | 138.95 | 138.95 | 4.32% | 7,316 |
| Nov 10, 2025 | 135.00 | 142.90 | 130.05 | 133.20 | 133.20 | -2.35% | 2,178 |
| Nov 7, 2025 | 135.45 | 147.50 | 135.45 | 136.40 | 136.40 | 0.70% | 3,422 |
| Nov 6, 2025 | 139.25 | 144.00 | 134.20 | 135.45 | 135.45 | -4.65% | 4,148 |
| Nov 4, 2025 | 146.35 | 149.95 | 139.10 | 142.05 | 142.05 | -2.97% | 3,011 |
| Nov 3, 2025 | 147.50 | 147.50 | 138.00 | 146.40 | 146.40 | -0.75% | 5,073 |
| Oct 31, 2025 | 138.10 | 150.00 | 138.10 | 147.50 | 147.50 | 1.72% | 127 |
| Oct 30, 2025 | 146.15 | 150.95 | 140.00 | 145.00 | 145.00 | 0.31% | 5,938 |
| Oct 29, 2025 | 145.00 | 145.45 | 140.00 | 144.55 | 144.55 | 3.51% | 9,388 |
| Oct 28, 2025 | 133.00 | 139.70 | 128.10 | 139.65 | 139.65 | 4.92% | 8,612 |
| Oct 27, 2025 | 137.10 | 139.00 | 133.00 | 133.10 | 133.10 | -2.92% | 3,406 |
| Oct 24, 2025 | 144.80 | 144.80 | 135.10 | 137.10 | 137.10 | -3.42% | 4,819 |
| Oct 23, 2025 | 145.00 | 148.00 | 136.75 | 141.95 | 141.95 | -1.22% | 2,094 |
| Oct 21, 2025 | 144.50 | 144.50 | 137.00 | 143.70 | 143.70 | 1.34% | 8,563 |
| Oct 20, 2025 | 154.45 | 154.45 | 140.10 | 141.80 | 141.80 | -3.70% | 3,725 |
| Oct 17, 2025 | 158.00 | 158.00 | 146.15 | 147.25 | 147.25 | -4.26% | 1,686 |
| Oct 16, 2025 | 156.00 | 156.75 | 143.60 | 153.80 | 153.80 | 1.75% | 5,286 |
| Oct 15, 2025 | 153.00 | 153.00 | 151.00 | 151.15 | 151.15 | 1.17% | 379 |
| Oct 14, 2025 | 150.25 | 157.00 | 149.15 | 149.40 | 149.40 | -4.84% | 3,357 |