Remsons Industries Limited (NSE:REMSONSIND)
India
· Delayed Price · Currency is INR 107.37
-2.56 (-2.33%)
Apr 29, 2026, 3:29 PM IST
Remsons Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 112.44 | 114.00 | 105.55 | 107.37 | 107.37 | -2.33% | 226,333 |
| Apr 28, 2026 | 109.50 | 111.50 | 108.90 | 109.93 | 109.93 | -0.87% | 70,443 |
| Apr 27, 2026 | 108.40 | 112.49 | 106.00 | 110.89 | 110.89 | 9.69% | 319,456 |
| Apr 24, 2026 | 102.88 | 102.88 | 98.20 | 101.09 | 101.09 | -1.41% | 29,615 |
| Apr 23, 2026 | 102.00 | 103.39 | 100.50 | 102.54 | 102.54 | 0.44% | 64,757 |
| Apr 22, 2026 | 103.00 | 105.00 | 99.29 | 102.09 | 102.09 | -0.93% | 58,055 |
| Apr 21, 2026 | 103.50 | 104.90 | 102.30 | 103.05 | 103.05 | -0.09% | 47,495 |
| Apr 20, 2026 | 102.00 | 104.00 | 98.03 | 103.14 | 103.14 | 3.70% | 165,050 |
| Apr 17, 2026 | 97.00 | 100.94 | 95.81 | 99.46 | 99.46 | 2.40% | 112,648 |
| Apr 16, 2026 | 97.00 | 98.00 | 96.00 | 97.13 | 97.13 | 1.77% | 53,211 |
| Apr 15, 2026 | 97.00 | 98.00 | 94.30 | 95.44 | 95.44 | 1.39% | 105,579 |
| Apr 13, 2026 | 93.00 | 95.59 | 91.70 | 94.13 | 94.13 | -1.24% | 42,560 |
| Apr 10, 2026 | 96.14 | 97.20 | 94.57 | 95.31 | 95.31 | 0.78% | 43,332 |
| Apr 9, 2026 | 97.34 | 97.95 | 93.71 | 94.57 | 94.57 | -2.85% | 59,533 |
| Apr 8, 2026 | 99.00 | 99.40 | 95.35 | 97.34 | 97.34 | 4.45% | 76,487 |
| Apr 7, 2026 | 91.19 | 93.84 | 90.05 | 93.19 | 93.19 | 1.17% | 41,884 |
| Apr 6, 2026 | 92.71 | 92.71 | 88.66 | 92.11 | 92.11 | 1.54% | 48,128 |
| Apr 2, 2026 | 88.50 | 92.00 | 83.65 | 90.71 | 90.71 | 1.98% | 63,727 |
| Apr 1, 2026 | 81.95 | 89.63 | 81.92 | 88.95 | 88.95 | 13.40% | 128,377 |
| Mar 30, 2026 | 83.49 | 83.49 | 77.15 | 78.44 | 78.44 | -6.15% | 234,565 |
| Mar 27, 2026 | 88.62 | 88.62 | 83.00 | 83.58 | 83.58 | -5.69% | 220,298 |
| Mar 25, 2026 | 86.00 | 89.30 | 85.81 | 88.62 | 88.62 | 3.83% | 145,625 |
| Mar 24, 2026 | 82.00 | 87.00 | 81.69 | 85.35 | 85.35 | 5.71% | 240,386 |
| Mar 23, 2026 | 86.00 | 86.31 | 80.18 | 80.74 | 80.74 | -6.45% | 223,045 |
| Mar 20, 2026 | 86.88 | 89.69 | 86.00 | 86.31 | 86.31 | -0.66% | 288,447 |
| Mar 19, 2026 | 90.00 | 90.53 | 86.00 | 86.88 | 86.88 | -4.49% | 375,227 |
| Mar 18, 2026 | 91.60 | 93.50 | 90.03 | 90.96 | 90.96 | -0.21% | 267,885 |
| Mar 17, 2026 | 93.90 | 94.44 | 89.90 | 91.15 | 91.15 | -1.77% | 214,276 |
| Mar 16, 2026 | 99.50 | 100.59 | 89.30 | 92.79 | 92.79 | -6.51% | 686,644 |
| Mar 13, 2026 | 106.02 | 106.02 | 98.01 | 99.25 | 99.25 | -5.92% | 319,061 |
| Mar 12, 2026 | 108.55 | 108.55 | 105.15 | 105.49 | 105.49 | -2.16% | 73,737 |
| Mar 11, 2026 | 110.26 | 114.00 | 106.50 | 107.82 | 107.82 | -2.70% | 253,063 |
| Mar 10, 2026 | 107.90 | 113.08 | 105.10 | 110.81 | 110.81 | 5.69% | 107,132 |
| Mar 9, 2026 | 106.20 | 107.00 | 102.50 | 104.84 | 104.84 | -3.22% | 158,625 |
| Mar 6, 2026 | 108.51 | 110.90 | 108.00 | 108.33 | 108.33 | -2.06% | 66,233 |
| Mar 5, 2026 | 107.36 | 114.00 | 106.65 | 110.61 | 110.61 | 3.57% | 154,173 |
| Mar 4, 2026 | 110.05 | 110.05 | 106.10 | 106.80 | 106.80 | -2.95% | 114,521 |
| Mar 2, 2026 | 106.00 | 111.38 | 106.00 | 110.05 | 110.05 | -1.47% | 133,583 |
| Feb 27, 2026 | 111.20 | 113.00 | 110.70 | 111.69 | 111.69 | -0.53% | 37,827 |
| Feb 26, 2026 | 111.50 | 113.52 | 110.80 | 112.29 | 112.29 | -0.28% | 57,993 |
| Feb 25, 2026 | 112.29 | 115.37 | 111.95 | 112.61 | 112.61 | 0.54% | 140,784 |
| Feb 24, 2026 | 113.79 | 115.00 | 109.70 | 112.01 | 112.01 | -0.97% | 88,583 |
| Feb 23, 2026 | 114.93 | 116.00 | 112.14 | 113.11 | 113.11 | -1.24% | 92,639 |
| Feb 20, 2026 | 116.19 | 116.19 | 113.55 | 114.53 | 114.53 | -0.26% | 35,604 |
| Feb 19, 2026 | 116.80 | 119.50 | 114.14 | 114.83 | 114.83 | -1.77% | 64,937 |
| Feb 18, 2026 | 119.34 | 122.29 | 116.00 | 116.90 | 116.90 | -2.54% | 116,010 |
| Feb 17, 2026 | 118.52 | 121.50 | 116.04 | 119.95 | 119.95 | 0.94% | 122,008 |
| Feb 16, 2026 | 111.29 | 120.49 | 109.30 | 118.83 | 118.83 | 8.33% | 226,498 |
| Feb 13, 2026 | 117.57 | 118.01 | 108.00 | 109.69 | 109.69 | -6.70% | 275,832 |
| Feb 12, 2026 | 124.10 | 126.20 | 117.00 | 117.57 | 117.57 | -4.07% | 239,803 |
| Feb 11, 2026 | 120.00 | 124.46 | 117.70 | 122.56 | 122.56 | 2.51% | 98,218 |
| Feb 10, 2026 | 121.50 | 127.00 | 117.10 | 119.56 | 119.56 | -0.77% | 161,318 |
| Feb 9, 2026 | 111.11 | 120.90 | 110.60 | 120.49 | 120.49 | 8.94% | 198,769 |
| Feb 6, 2026 | 111.44 | 112.56 | 109.00 | 110.60 | 110.60 | -0.66% | 67,085 |
| Feb 5, 2026 | 113.29 | 114.50 | 110.60 | 111.33 | 111.33 | -1.63% | 59,628 |
| Feb 4, 2026 | 112.80 | 116.01 | 111.00 | 113.18 | 113.18 | -0.58% | 90,655 |
| Feb 3, 2026 | 114.00 | 116.00 | 111.00 | 113.84 | 113.84 | 6.47% | 147,702 |
| Feb 2, 2026 | 106.15 | 108.77 | 105.76 | 106.92 | 106.92 | 0.74% | 60,375 |
| Feb 1, 2026 | 108.26 | 112.00 | 104.30 | 106.13 | 106.13 | -1.87% | 63,416 |
| Jan 30, 2026 | 107.32 | 109.98 | 107.32 | 108.15 | 108.15 | -1.42% | 43,809 |
| Jan 29, 2026 | 110.07 | 111.00 | 106.50 | 109.71 | 109.71 | 0.31% | 84,016 |
| Jan 28, 2026 | 106.29 | 111.03 | 105.64 | 109.37 | 109.37 | 2.90% | 70,472 |
| Jan 27, 2026 | 104.00 | 107.97 | 101.37 | 106.29 | 106.29 | 0.62% | 103,528 |
| Jan 23, 2026 | 112.00 | 112.00 | 104.00 | 105.64 | 105.64 | -4.20% | 97,966 |
| Jan 22, 2026 | 108.55 | 111.90 | 107.31 | 110.27 | 110.27 | 1.63% | 133,611 |
| Jan 21, 2026 | 107.30 | 113.48 | 107.00 | 108.50 | 108.50 | -1.74% | 127,327 |
| Jan 20, 2026 | 113.00 | 113.89 | 107.01 | 110.42 | 110.42 | -1.87% | 57,703 |
| Jan 19, 2026 | 117.50 | 117.50 | 111.75 | 112.52 | 112.52 | -3.01% | 59,707 |
| Jan 16, 2026 | 115.50 | 117.29 | 114.56 | 116.01 | 116.01 | 0.25% | 44,103 |
| Jan 14, 2026 | 114.74 | 116.78 | 112.46 | 115.72 | 115.72 | 0.72% | 52,863 |
| Jan 13, 2026 | 114.42 | 116.02 | 113.31 | 114.89 | 114.89 | 1.17% | 37,213 |
| Jan 12, 2026 | 117.95 | 117.95 | 112.45 | 113.56 | 113.56 | -2.42% | 92,575 |
| Jan 9, 2026 | 120.29 | 120.29 | 115.60 | 116.38 | 116.38 | -2.77% | 57,950 |
| Jan 8, 2026 | 121.95 | 121.95 | 117.21 | 119.69 | 119.69 | -0.88% | 75,346 |
| Jan 7, 2026 | 122.00 | 122.75 | 120.10 | 120.75 | 120.75 | -0.97% | 64,601 |
| Jan 6, 2026 | 124.00 | 124.09 | 121.11 | 121.93 | 121.93 | -1.45% | 54,218 |
| Jan 5, 2026 | 126.32 | 127.40 | 122.31 | 123.72 | 123.72 | -2.06% | 87,848 |
| Jan 2, 2026 | 120.99 | 127.70 | 120.64 | 126.32 | 126.32 | 4.73% | 368,872 |
| Jan 1, 2026 | 120.96 | 121.50 | 118.82 | 120.62 | 120.62 | 2.30% | 67,509 |
| Dec 31, 2025 | 117.70 | 119.95 | 116.25 | 117.91 | 117.91 | 0.68% | 106,997 |
| Dec 30, 2025 | 121.10 | 121.10 | 115.51 | 117.11 | 117.11 | -2.34% | 77,962 |
| Dec 29, 2025 | 123.50 | 125.00 | 119.50 | 119.91 | 119.91 | -2.84% | 40,821 |
| Dec 26, 2025 | 122.86 | 125.27 | 118.56 | 123.41 | 123.41 | 0.46% | 97,821 |
| Dec 24, 2025 | 122.89 | 124.68 | 122.00 | 122.85 | 122.85 | -0.53% | 51,427 |
| Dec 23, 2025 | 125.00 | 125.79 | 122.58 | 123.50 | 123.50 | -0.62% | 101,577 |
| Dec 22, 2025 | 121.79 | 125.69 | 119.20 | 124.27 | 124.27 | 2.55% | 195,478 |
| Dec 19, 2025 | 119.46 | 122.83 | 118.55 | 121.18 | 121.18 | 1.33% | 68,114 |
| Dec 18, 2025 | 117.52 | 121.40 | 116.80 | 119.59 | 119.59 | 1.26% | 72,148 |
| Dec 17, 2025 | 116.85 | 120.10 | 116.85 | 118.10 | 118.10 | 1.27% | 119,499 |
| Dec 16, 2025 | 117.14 | 118.18 | 114.30 | 116.62 | 116.62 | 0.06% | 72,340 |
| Dec 15, 2025 | 118.35 | 118.51 | 114.54 | 116.55 | 116.55 | -1.42% | 69,854 |
| Dec 12, 2025 | 120.00 | 120.01 | 117.14 | 118.23 | 118.23 | -0.18% | 46,532 |
| Dec 11, 2025 | 117.20 | 118.98 | 116.01 | 118.44 | 118.44 | 0.21% | 62,655 |
| Dec 10, 2025 | 120.99 | 122.10 | 117.31 | 118.19 | 118.19 | -1.86% | 97,438 |
| Dec 9, 2025 | 113.00 | 124.00 | 110.46 | 120.43 | 120.43 | 6.68% | 228,842 |
| Dec 8, 2025 | 118.50 | 118.50 | 111.34 | 112.89 | 112.89 | -3.92% | 186,673 |
| Dec 5, 2025 | 118.70 | 119.00 | 116.60 | 117.50 | 117.50 | -0.51% | 68,119 |
| Dec 4, 2025 | 120.20 | 120.20 | 115.00 | 118.10 | 118.10 | -1.02% | 156,085 |
| Dec 3, 2025 | 119.84 | 120.04 | 117.50 | 119.32 | 119.32 | -0.17% | 74,338 |
| Dec 2, 2025 | 120.30 | 121.33 | 118.60 | 119.52 | 119.52 | -1.03% | 109,169 |