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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	125	130.28	130.28	131.2	125	354,658
August 14, 2025	126	122.78	122.78	126.05	122.01	78,398
August 13, 2025	124.39	126.22	126.22	128.01	121.03	167,717
August 12, 2025	125	122.79	122.79	128.52	121.1	469,314
August 11, 2025	116.49	128.03	128.03	133.6	111	1.77M
August 08, 2025	115.84	116.4	116.4	119.91	114.6	85,162
August 07, 2025	120.75	115.84	115.84	121.47	113.37	140,402
August 06, 2025	125.1	122.57	122.57	126.35	122	33,522
August 05, 2025	125	124.47	124.47	125.79	123.67	106,656
August 04, 2025	123.3	125.29	125.29	126	122	92,518
August 01, 2025	125.85	123.86	123.86	127.89	123.22	85,223
July 31, 2025	125.56	125.22	125.22	129.87	123.87	131,513
July 30, 2025	130	128.07	128.07	130.54	126.78	124,359
July 29, 2025	127.9	129.76	129.76	131.89	124.59	259,618
July 28, 2025	132.03	127.9	127.9	133.6	124.25	168,003
July 25, 2025	133	132.03	132.03	134.5	131.2	134,692
July 24, 2025	131.16	134.81	134.81	135.8	131	198,664
July 23, 2025	129.82	131.16	131.16	132.58	128.56	125,588
July 22, 2025	132.97	130.01	130.01	132.97	129.52	98,237
July 21, 2025	133.32	131.17	131.17	133.34	130.6	158,658
July 18, 2025	134.85	133.32	133.32	134.9	132.12	144,229
July 17, 2025	135.78	134.38	134.38	138.69	133.27	152,666
July 16, 2025	135	135.31	135.31	136.4	133.61	152,678
July 15, 2025	137.83	136.16	136.16	138.56	135.06	236,698
July 14, 2025	132.1	137.83	137.83	140.45	132.1	900,514
July 11, 2025	131.17	129.64	129.64	131.67	129.13	139,828
July 10, 2025	131.96	132.25	132.25	134.3	129.99	213,015
July 09, 2025	129.55	131.96	131.96	134.9	128.01	407,157
July 08, 2025	131.9	129.27	129.27	131.9	128.5	234,817
July 07, 2025	133.4	130.18	130.18	134.01	128.46	146,557
July 04, 2025	131.96	132.06	132.06	133.85	130.51	277,508
July 03, 2025	135.5	131.96	131.96	136.03	131.05	334,332
July 02, 2025	138.9	135.24	135.24	140.9	134.2	441,580
July 01, 2025	138.95	137.5	137.5	141.78	135.15	548,024
June 30, 2025	157	137.56	137.56	157	133.8	4.21M
June 27, 2025	144.9	147.2	147.2	149.09	142.82	762,693
June 26, 2025	142.88	144.07	144.07	145.9	139.81	388,913
June 25, 2025	140.5	141.62	141.62	144.95	139.3	468,543
June 24, 2025	132.58	140.04	140.04	143	132.58	794,745
June 23, 2025	132.9	132.58	132.58	134.99	130.9	104,877
June 20, 2025	135.78	134.91	134.91	137.79	132.69	127,105
June 19, 2025	138.29	134.7	134.7	140.56	134.21	91,893
June 18, 2025	138.04	139.23	139.23	141.4	135.64	138,954
June 17, 2025	142.4	138.93	138.93	142.4	137.6	107,681
June 16, 2025	136	141.28	141.28	142.41	130.85	254,780
June 13, 2025	136.2	136	136	138	134.01	138,474
June 12, 2025	142.54	138.64	138.64	142.54	136.16	136,307
June 11, 2025	141	140.57	140.57	143.08	138.1	171,577
June 10, 2025	143.85	140.06	140.06	148.9	139.05	838,157
June 09, 2025	144.59	141.73	141.73	146.6	140	248,312
June 06, 2025	148.95	143.44	143.44	150.98	141.26	493,227
June 05, 2025	144.8	148.9	148.9	151.76	142.84	406,494
June 04, 2025	146.45	143.38	143.38	148.46	142.56	132,166
June 03, 2025	143.17	146.38	146.38	149	142.51	270,932
June 02, 2025	142.5	143.17	143.17	144.51	140.44	108,828
May 30, 2025	144.12	144.11	144.11	150.5	142.6	353,608
May 29, 2025	146.6	144.84	144.84	147.69	143.13	153,107
May 28, 2025	141.68	145.15	145.15	147	141.68	209,165
May 27, 2025	139.99	141.68	141.68	142.69	138.02	133,623
May 26, 2025	145	139.49	139.49	147.09	138.11	382,307

Remsons Industries Limited (REMSONSIND.NS) NSE