Skip to main content
Remsons Industries Limited (NSE:REMSONSIND)
India flag India · Delayed Price · Currency is INR
104.84
-3.49 (-3.22%)
At close: Mar 9, 2026

Remsons Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026106.20107.00102.50104.84104.84-3.22%158,625
Mar 6, 2026108.51110.90108.00108.33108.33-2.06%66,233
Mar 5, 2026107.36114.00106.65110.61110.613.57%154,173
Mar 4, 2026110.05110.05106.10106.80106.80-2.95%114,521
Mar 2, 2026106.00111.38106.00110.05110.05-1.47%133,583
Feb 27, 2026111.20113.00110.70111.69111.69-0.53%37,827
Feb 26, 2026111.50113.52110.80112.29112.29-0.28%57,993
Feb 25, 2026112.29115.37111.95112.61112.610.54%140,784
Feb 24, 2026113.79115.00109.70112.01112.01-0.97%88,583
Feb 23, 2026114.93116.00112.14113.11113.11-1.24%92,639
Feb 20, 2026116.19116.19113.55114.53114.53-0.26%35,604
Feb 19, 2026116.80119.50114.14114.83114.83-1.77%64,937
Feb 18, 2026119.34122.29116.00116.90116.90-2.54%116,010
Feb 17, 2026118.52121.50116.04119.95119.950.94%122,008
Feb 16, 2026111.29120.49109.30118.83118.838.33%226,498
Feb 13, 2026117.57118.01108.00109.69109.69-6.70%275,832
Feb 12, 2026124.10126.20117.00117.57117.57-4.07%239,803
Feb 11, 2026120.00124.46117.70122.56122.562.51%98,218
Feb 10, 2026121.50127.00117.10119.56119.56-0.77%161,318
Feb 9, 2026111.11120.90110.60120.49120.498.94%198,769
Feb 6, 2026111.44112.56109.00110.60110.60-0.66%67,085
Feb 5, 2026113.29114.50110.60111.33111.33-1.63%59,628
Feb 4, 2026112.80116.01111.00113.18113.18-0.58%90,655
Feb 3, 2026114.00116.00111.00113.84113.846.47%147,702
Feb 2, 2026106.15108.77105.76106.92106.920.74%60,375
Feb 1, 2026108.26112.00104.30106.13106.13-1.87%63,416
Jan 30, 2026107.32109.98107.32108.15108.15-1.42%43,809
Jan 29, 2026110.07111.00106.50109.71109.710.31%84,016
Jan 28, 2026106.29111.03105.64109.37109.372.90%70,472
Jan 27, 2026104.00107.97101.37106.29106.290.62%103,528
Jan 23, 2026112.00112.00104.00105.64105.64-4.20%97,966
Jan 22, 2026108.55111.90107.31110.27110.271.63%133,611
Jan 21, 2026107.30113.48107.00108.50108.50-1.74%127,327
Jan 20, 2026113.00113.89107.01110.42110.42-1.87%57,703
Jan 19, 2026117.50117.50111.75112.52112.52-3.01%59,707
Jan 16, 2026115.50117.29114.56116.01116.010.25%44,103
Jan 14, 2026114.74116.78112.46115.72115.720.72%52,863
Jan 13, 2026114.42116.02113.31114.89114.891.17%37,213
Jan 12, 2026117.95117.95112.45113.56113.56-2.42%92,575
Jan 9, 2026120.29120.29115.60116.38116.38-2.77%57,950
Jan 8, 2026121.95121.95117.21119.69119.69-0.88%75,346
Jan 7, 2026122.00122.75120.10120.75120.75-0.97%64,601
Jan 6, 2026124.00124.09121.11121.93121.93-1.45%54,218
Jan 5, 2026126.32127.40122.31123.72123.72-2.06%87,848
Jan 2, 2026120.99127.70120.64126.32126.324.73%368,872
Jan 1, 2026120.96121.50118.82120.62120.622.30%67,509
Dec 31, 2025117.70119.95116.25117.91117.910.68%106,997
Dec 30, 2025121.10121.10115.51117.11117.11-2.34%77,962
Dec 29, 2025123.50125.00119.50119.91119.91-2.84%40,821
Dec 26, 2025122.86125.27118.56123.41123.410.46%97,821
Dec 24, 2025122.89124.68122.00122.85122.85-0.53%51,427
Dec 23, 2025125.00125.79122.58123.50123.50-0.62%101,577
Dec 22, 2025121.79125.69119.20124.27124.272.55%195,478
Dec 19, 2025119.46122.83118.55121.18121.181.33%68,114
Dec 18, 2025117.52121.40116.80119.59119.591.26%72,148
Dec 17, 2025116.85120.10116.85118.10118.101.27%119,499
Dec 16, 2025117.14118.18114.30116.62116.620.06%72,340
Dec 15, 2025118.35118.51114.54116.55116.55-1.42%69,854
Dec 12, 2025120.00120.01117.14118.23118.23-0.18%46,532
Dec 11, 2025117.20118.98116.01118.44118.440.21%62,655
Dec 10, 2025120.99122.10117.31118.19118.19-1.86%97,438
Dec 9, 2025113.00124.00110.46120.43120.436.68%228,842
Dec 8, 2025118.50118.50111.34112.89112.89-3.92%186,673
Dec 5, 2025118.70119.00116.60117.50117.50-0.51%68,119
Dec 4, 2025120.20120.20115.00118.10118.10-1.02%156,085
Dec 3, 2025119.84120.04117.50119.32119.32-0.17%74,338
Dec 2, 2025120.30121.33118.60119.52119.52-1.03%109,169
Dec 1, 2025122.29123.00120.32120.76120.76-0.66%79,547
Nov 28, 2025122.31123.29121.00121.56121.56-0.52%81,595
Nov 27, 2025121.64124.87121.46122.19122.190.65%101,295
Nov 26, 2025121.89124.69120.10121.40121.400.20%215,934
Nov 25, 2025122.23122.49120.51121.16121.160.61%83,562
Nov 24, 2025124.99125.76119.61120.43120.43-3.15%164,675
Nov 21, 2025126.41126.79123.64124.35124.35-1.63%99,813
Nov 20, 2025130.24130.58125.05126.41126.41-2.17%244,982
Nov 19, 2025129.90132.75128.00129.21129.21-0.58%138,301
Nov 18, 2025131.50132.65129.01129.97129.97-1.20%153,616
Nov 17, 2025131.70134.19131.00131.55131.551.32%239,177
Nov 14, 2025140.36144.90128.05129.83129.83-7.05%1,735,354
Nov 13, 2025142.47142.68139.20139.67139.67-0.04%372,186
Nov 12, 2025136.00140.00134.50139.72139.723.73%229,848
Nov 11, 2025133.25135.90132.00134.69134.691.59%220,002
Nov 10, 2025140.90140.90132.00132.58132.58-4.53%318,888
Nov 7, 2025139.90141.20137.40138.87138.87-0.97%294,232
Nov 6, 2025149.20149.20138.67140.23140.23-4.72%631,677
Nov 4, 2025151.20152.45145.30147.17147.17-2.05%605,948
Nov 3, 2025147.51151.40144.54150.25150.252.35%732,822
Oct 31, 2025145.85151.00140.50146.80146.801.41%1,282,960
Oct 30, 2025144.94149.30142.75144.76144.760.22%1,082,850
Oct 29, 2025144.42147.30141.80144.44144.442.38%1,657,712
Oct 28, 2025129.00144.50127.46141.08141.088.82%2,994,306
Oct 27, 2025125.90132.00124.68129.64129.644.10%150,727
Oct 24, 2025126.55126.55123.51124.53124.53-0.71%52,915
Oct 23, 2025128.55130.29124.43125.42125.42-2.24%86,912
Oct 21, 2025127.99129.01124.90128.29128.292.62%80,076
Oct 20, 2025125.85125.96122.49125.01125.011.17%65,158
Oct 17, 2025125.57125.57122.80123.56123.56-0.96%37,635
Oct 16, 2025125.02125.72124.16124.76124.76-0.01%40,903
Oct 15, 2025123.04125.47122.91124.77124.770.48%58,794
Oct 14, 2025128.80128.80123.12124.17124.17-1.89%68,156