Remsons Industries Limited - REMSONSIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	120.2	118.1	118.1	120.2	115	156,095
December 03, 2025	119.84	119.32	119.32	120.04	117.5	78,432
December 02, 2025	120.3	119.52	119.52	121.33	118.6	108,478
December 01, 2025	122.29	120.76	120.76	123	120.32	80,322
November 28, 2025	122.31	121.56	121.56	123.29	121	81,605
November 27, 2025	121.64	122.19	122.19	124.87	121.46	101,442
November 26, 2025	121.89	121.4	121.4	124.69	120.1	216,131
November 25, 2025	122.23	121.16	121.16	122.49	120.51	83,744
November 24, 2025	124.99	120.43	120.43	125.76	119.61	164,913
November 21, 2025	126.41	124.35	124.35	126.79	123.64	98,822
November 19, 2025	129.9	129.48	129.48	132.75	128.01	127,126
November 18, 2025	131.5	129.97	129.97	132.65	129.01	153,616
November 17, 2025	131.7	131.55	131.55	134.19	131	239,627
November 14, 2025	140.36	129.83	129.83	144.9	128.05	1.74M
November 13, 2025	142.47	139.67	139.67	142.68	139.2	372,186
November 12, 2025	136	139.72	139.72	140	134.5	229,848
November 11, 2025	133.25	134.69	134.69	135.9	132	220,046
November 10, 2025	140.9	132.58	132.58	140.9	132	318,888
November 07, 2025	139.9	138.87	138.87	141.2	137.4	294,232
November 06, 2025	149.2	140.23	140.23	149.2	138.67	631,677
November 04, 2025	151.2	147.17	147.17	152.45	145.3	605,948
November 03, 2025	147.51	150.25	150.25	151.4	144.54	731,911
October 31, 2025	145.85	146.8	146.8	151	140.5	1.28M
October 30, 2025	144.94	144.76	144.76	149.3	142.75	1.08M
October 29, 2025	144.42	144.44	144.44	147.3	141.8	1.66M
October 28, 2025	129	141.08	141.08	144.5	127.46	2.99M
October 27, 2025	125.9	129.64	129.64	132	124.68	153,237
October 24, 2025	126.55	124.53	124.53	126.55	123.51	52,915
October 23, 2025	128.55	125.42	125.42	130.29	124.43	87,166
October 21, 2025	127.99	128.29	128.29	129.01	124.9	80,076
October 20, 2025	125.85	125.01	125.01	125.96	122.49	65,158
October 17, 2025	125.57	123.56	123.56	125.57	122.8	37,648
October 16, 2025	125.02	124.76	124.76	125.72	124.16	40,926
October 15, 2025	123.04	124.77	124.77	125.47	122.91	58,922
October 14, 2025	128.8	124.17	124.17	128.8	123.12	68,156
October 13, 2025	127	126.56	126.56	128.3	124.5	105,384
October 10, 2025	131.6	128.89	128.89	131.61	128.19	88,470
October 09, 2025	134.6	131.6	131.6	136.99	130	129,848
October 08, 2025	132.98	133.64	133.64	134	131.4	145,519
October 07, 2025	135	132.43	132.43	137.6	129	736,476
October 06, 2025	131	127.03	127.03	131.59	125.5	137,627
October 03, 2025	123.1	128.89	128.89	129.75	122.9	136,098
October 01, 2025	119.79	121.86	121.86	122.96	119.4	53,756
September 30, 2025	119.93	119.11	119.11	121.49	118.21	73,755
September 29, 2025	122.88	119.03	119.03	123.85	117.06	103,925
September 26, 2025	125.2	121.9	121.9	126	120.99	207,852
September 25, 2025	131.19	125.28	125.28	131.72	124	188,536
September 24, 2025	133.97	130.15	130.15	136.79	129.53	364,104
September 23, 2025	127.18	133.14	133.14	138.78	127.18	1.37M
September 22, 2025	126.51	126.93	126.93	132.36	125.25	374,868
September 19, 2025	128.3	125.8	125.8	130.8	125	80,249
September 18, 2025	124	127.92	127.92	129.1	124	121,038
September 17, 2025	125.79	125.15	125.15	127	124.29	79,290
September 16, 2025	124.96	124.66	124.66	125.5	124.1	44,332
September 15, 2025	125.38	124.71	124.71	125.8	123.21	59,269
September 12, 2025	125.63	124.26	124.26	126.85	123.05	77,182
September 11, 2025	123.35	125	125	127	121.56	260,609
September 10, 2025	121.2	122.14	122.14	123.27	121.2	59,797
September 09, 2025	125.01	120.89	120.89	125.01	120.03	254,195
September 08, 2025	126.38	124.76	124.76	126.99	123.83	43,376

Remsons Industries Limited (REMSONSIND.NS) NSE