Remsons Industries Limited (REMSONSIND.NS) NSE

89.05

-3.14(-3.41%)

Updated at June 02 03:30PM

Currency In INR

REMSONSIND.NS Historical Return

If you invested ₹1000 in Remsons Industries Limited (REMSONSIND.NS) 10 years ago, it would be worth ₹0 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,693.59, while ₹1000 invested 1 year ago would be worth ₹623.47. This corresponds to total returns of 0%, 169.36%, -37.65%, respectively, with annualized returns of 0%, 21.9%, -37.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

REMSONSIND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	95	92.19	92.19	99	90.65	444,948
May 29, 2026	93.8	94.36	94.36	101.67	92	1.19M
May 27, 2026	93.62	93.04	93.04	94.41	91.9	80,599
May 26, 2026	94	93.62	93.62	96.53	93	336,120
May 25, 2026	92.2	93.48	93.48	95	90.41	242,498
May 22, 2026	101.9	92.48	92.48	102	91.3	305,208
May 21, 2026	98.23	100.91	100.91	102.99	95.7	376,513
May 20, 2026	101.99	97.52	97.52	101.99	95.5	249,561
May 19, 2026	101.99	99.14	99.14	102.36	98.2	185,687
May 18, 2026	100	98.89	98.89	102.98	97.5	154,241
May 15, 2026	105.23	102.57	102.57	107.24	101	71,045
May 14, 2026	109.71	106.06	106.06	109.92	105.1	75,977
May 13, 2026	107.2	108.97	108.97	111.76	107.01	25,758
May 12, 2026	113	108.01	108.01	114.99	105.5	59,759
May 11, 2026	114.2	113.79	113.79	115.56	112.25	69,924
May 08, 2026	117	115.09	115.09	125	114	1.29M
May 07, 2026	113.19	115.21	115.21	116.88	113	83,555
May 06, 2026	112.75	112.39	112.39	113.7	110.21	61,894
May 05, 2026	111.9	111.84	111.84	114	110.02	76,753
May 04, 2026	106.78	111.02	111.02	112	106.78	96,664
April 30, 2026	109.74	106.78	106.78	109.74	105	44,256
April 29, 2026	112.44	107.37	107.37	114	105.55	224,541
April 28, 2026	109.5	109.93	109.93	111.5	108.9	70,632
April 27, 2026	108.4	110.89	110.89	112.49	106	319,761
April 24, 2026	102.88	101.09	101.09	102.88	98.2	29,859
April 23, 2026	102	102.54	102.54	103.39	100.5	64,757
April 22, 2026	103	102.09	102.09	105	99.29	58,236
April 21, 2026	103.5	103.05	103.05	104.9	102.3	47,171
April 20, 2026	102	103.14	103.14	104	98.03	165,119
April 17, 2026	97	99.46	99.46	100.94	95.81	113,148
April 16, 2026	97	97.13	97.13	98	96	53,704
April 15, 2026	97	95.44	95.44	98	94.3	105,579
April 13, 2026	93	94.13	94.13	95.59	91.7	42,601
April 10, 2026	96.14	95.31	95.31	97.2	94.57	43,332
April 09, 2026	97.34	94.57	94.57	97.95	93.71	60,175
April 08, 2026	99	97.34	97.34	99.4	95.35	76,443
April 07, 2026	91.19	93.19	93.19	93.84	90.05	42,066
April 06, 2026	92.71	92.11	92.11	92.71	88.66	48,128
April 02, 2026	88.5	90.71	90.71	92	83.65	64,249
April 01, 2026	81.95	88.95	88.95	89.63	81.92	128,449
March 30, 2026	83.49	78.44	78.44	83.49	77.15	233,585
March 27, 2026	88.62	83.58	83.58	88.62	83	220,324
March 25, 2026	86	88.62	88.62	89.3	85.81	145,625
March 24, 2026	82	85.35	85.35	87	81.69	240,386
March 23, 2026	86	80.74	80.74	86.31	80.18	223,064
March 20, 2026	-1	-1	86.31	-1	-1	0
March 19, 2026	90	86.88	86.88	90.53	86	376,716
March 18, 2026	91.6	90.96	90.96	93.5	90.03	267,548
March 17, 2026	93.9	91.15	91.15	94.44	89.9	214,139
March 16, 2026	99.5	92.79	92.79	100.59	89.3	686,644
March 13, 2026	106.02	99.25	99.25	106.02	98.01	319,054
March 12, 2026	108.55	105.49	105.49	108.55	105.15	72,747
March 11, 2026	110.26	107.82	107.82	114	106.5	253,063
March 10, 2026	107.9	110.81	110.81	113.08	105.1	107,944
March 09, 2026	106.2	104.84	104.84	107	102.5	158,535
March 06, 2026	108.51	108.33	108.33	110.9	108	66,233
March 05, 2026	107.36	110.61	110.61	114	106.65	156,406
March 04, 2026	-1	-1	106.8	-1	-1	0
March 02, 2026	106	110.05	110.05	111.38	106	133,583
February 27, 2026	111.2	111.69	111.69	113	110.7	37,827