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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	114.74	115.72	115.72	116.78	112.46	52,863
January 13, 2026	114.42	114.89	114.89	116.02	113.31	37,089
January 12, 2026	117.95	113.56	113.56	117.95	112.45	92,575
January 09, 2026	120.29	116.38	116.38	120.29	115.6	58,065
January 08, 2026	121.95	119.69	119.69	121.95	117.21	75,364
January 07, 2026	122	120.75	120.75	122.75	120.1	64,601
January 06, 2026	124	121.93	121.93	124.09	121.11	54,218
January 05, 2026	126.32	123.72	123.72	127.4	122.31	87,898
January 02, 2026	120.99	126.32	126.32	127.7	120.64	368,894
January 01, 2026	120.96	120.62	120.62	121.5	118.82	67,509
December 31, 2025	117.7	117.91	117.91	119.95	116.25	106,997
December 30, 2025	121.1	117.11	117.11	121.1	115.51	77,962
December 29, 2025	123.5	119.91	119.91	125	119.5	40,874
December 26, 2025	122.86	123.41	123.41	125.27	118.56	97,834
December 24, 2025	122.89	122.85	122.85	124.68	122	51,427
December 23, 2025	125	123.5	123.5	125.79	122.58	103,638
December 22, 2025	121.79	124.27	124.27	125.69	119.2	195,478
December 19, 2025	119.46	121.18	121.18	122.83	118.55	68,997
December 18, 2025	117.52	119.59	119.59	121.4	116.8	72,405
December 17, 2025	116.85	118.1	118.1	120.1	116.85	119,499
December 16, 2025	117.14	116.62	116.62	118.18	114.3	72,340
December 15, 2025	118.35	116.55	116.55	118.51	114.54	69,854
December 12, 2025	120	118.23	118.23	120.01	117.14	46,674
December 11, 2025	117.2	118.44	118.44	118.98	116.01	62,755
December 10, 2025	120.99	118.19	118.19	122.1	117.31	97,475
December 09, 2025	113	120.43	120.43	124	110.46	229,757
December 08, 2025	118.5	112.89	112.89	118.5	111.34	186,673
December 05, 2025	118.7	117.5	117.5	119	116.6	68,134
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

Remsons Industries Limited (REMSONSIND.NS) NSE