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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	127.23	125.38	125.38	131.99	122.1	364,035
September 04, 2025	125.1	127.24	127.24	130.1	123.4	337,564
September 03, 2025	123	123.21	123.21	124.93	122	46,252
September 02, 2025	123	121.82	121.82	125.8	120	93,161
September 01, 2025	120.04	122.8	122.8	123.69	119.13	69,109
August 29, 2025	120.1	119.56	119.56	121.1	118.31	60,559
August 28, 2025	116.01	120.17	120.17	125.95	115.98	224,305
August 26, 2025	122.8	116.96	116.96	122.8	115.92	98,220
August 25, 2025	124.08	121.59	121.59	124.8	121.2	84,201
August 22, 2025	127.6	123.1	123.1	127.6	122	167,613
August 21, 2025	128.44	126.94	126.94	129.41	126	80,009
August 20, 2025	129	128.29	128.29	133.7	127	235,629
August 19, 2025	130.01	127.9	127.9	130.01	125.1	205,847
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

Remsons Industries Limited (REMSONSIND.NS) NSE