Remi Edelstahl Tubulars Limited (BOM:513043)
India
· Delayed Price · Currency is INR 157.15
-1.65 (-1.04%)
At close: Apr 28, 2026
Remi Edelstahl Tubulars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 164.00 | 164.00 | 156.10 | 157.15 | 157.15 | -1.04% | 2,328 |
| Apr 27, 2026 | 153.00 | 160.00 | 153.00 | 158.80 | 158.80 | 3.28% | 2,853 |
| Apr 24, 2026 | 145.60 | 154.40 | 141.10 | 153.75 | 153.75 | -0.71% | 1,214 |
| Apr 23, 2026 | 165.00 | 165.00 | 147.40 | 154.85 | 154.85 | 3.13% | 130 |
| Apr 22, 2026 | 152.20 | 152.20 | 145.10 | 150.15 | 150.15 | 3.48% | 797 |
| Apr 21, 2026 | 154.50 | 174.95 | 145.00 | 145.10 | 145.10 | -2.58% | 3,192 |
| Apr 20, 2026 | 146.05 | 154.80 | 146.05 | 148.95 | 148.95 | -4.12% | 479 |
| Apr 17, 2026 | 156.60 | 158.80 | 153.00 | 155.35 | 155.35 | 1.97% | 10,185 |
| Apr 16, 2026 | 148.60 | 153.55 | 145.00 | 152.35 | 152.35 | 4.35% | 1,639 |
| Apr 15, 2026 | 146.30 | 149.80 | 145.00 | 146.00 | 146.00 | 1.67% | 2,069 |
| Apr 13, 2026 | 140.00 | 144.50 | 140.00 | 143.60 | 143.60 | 2.57% | 754 |
| Apr 10, 2026 | 144.00 | 144.90 | 140.00 | 140.00 | 140.00 | -0.04% | 2,645 |
| Apr 9, 2026 | 139.55 | 144.85 | 139.50 | 140.05 | 140.05 | -0.07% | 971 |
| Apr 8, 2026 | 139.95 | 144.50 | 138.00 | 140.15 | 140.15 | 0.36% | 6,554 |
| Apr 7, 2026 | 134.10 | 140.00 | 134.10 | 139.65 | 139.65 | -0.25% | 1,225 |
| Apr 6, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 0.21% | 15 |
| Apr 2, 2026 | 140.00 | 140.00 | 139.70 | 139.70 | 139.70 | 0.61% | 18 |
| Apr 1, 2026 | 134.00 | 140.00 | 134.00 | 138.85 | 138.85 | 3.04% | 1,994 |
| Mar 30, 2026 | 133.00 | 134.85 | 130.00 | 134.75 | 134.75 | 0.07% | 1,118 |
| Mar 27, 2026 | 137.20 | 137.20 | 130.95 | 134.65 | 134.65 | -1.86% | 194 |
| Mar 25, 2026 | 145.00 | 145.00 | 135.00 | 137.20 | 137.20 | -3.14% | 2,848 |
| Mar 24, 2026 | 139.00 | 143.90 | 134.00 | 141.65 | 141.65 | 8.34% | 3,520 |
| Mar 23, 2026 | 133.55 | 138.75 | 125.30 | 130.75 | 130.75 | -6.00% | 2,027 |
| Mar 20, 2026 | 140.00 | 140.00 | 136.00 | 139.10 | 139.10 | 2.09% | 2,849 |
| Mar 19, 2026 | 144.00 | 144.00 | 136.00 | 136.25 | 136.25 | -1.41% | 430 |
| Mar 18, 2026 | 133.00 | 139.00 | 131.10 | 138.20 | 138.20 | 1.36% | 28,170 |
| Mar 17, 2026 | 138.30 | 138.60 | 132.55 | 136.35 | 136.35 | -1.62% | 1,390 |
| Mar 16, 2026 | 145.00 | 145.00 | 132.00 | 138.60 | 138.60 | 1.17% | 2,293 |
| Mar 13, 2026 | 145.00 | 145.00 | 131.85 | 137.00 | 137.00 | -2.77% | 1,884 |
| Mar 12, 2026 | 144.00 | 144.00 | 134.00 | 140.90 | 140.90 | 1.22% | 3,568 |
| Mar 11, 2026 | 143.10 | 145.00 | 137.60 | 139.20 | 139.20 | -2.73% | 3,317 |
| Mar 10, 2026 | 140.00 | 144.00 | 137.00 | 143.10 | 143.10 | 6.59% | 6,509 |
| 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 |