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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	116.19	114.53	114.53	116.19	113.55	35,735
February 19, 2026	116.8	114.83	114.83	119.5	114.14	64,937
February 18, 2026	119.34	116.9	116.9	122.29	116	116,308
February 17, 2026	118.52	119.95	119.95	121.5	116.04	122,008
February 16, 2026	111.29	118.83	118.83	120.49	109.3	226,498
February 13, 2026	117.57	109.69	109.69	118.01	108	275,787
February 12, 2026	124.1	117.57	117.57	126.2	117	239,803
February 11, 2026	120	122.56	122.56	124.46	117.7	98,220
February 10, 2026	121.5	119.56	119.56	127	117.1	161,318
February 09, 2026	111.11	120.49	120.49	120.9	110.6	198,809
February 06, 2026	111.44	110.6	110.6	112.56	109	67,085
February 05, 2026	113.29	111.33	111.33	114.5	110.6	59,895
February 04, 2026	112.8	113.18	113.18	116.01	111	90,655
February 03, 2026	114	113.84	113.84	116	111	147,833
February 02, 2026	106.15	106.92	106.92	108.77	105.76	60,375
February 01, 2026	108.26	106.13	106.13	112	104.3	63,416
January 30, 2026	107.32	108.15	108.15	109.98	107.32	44,521
January 29, 2026	110.07	109.71	109.71	111	106.5	84,023
January 28, 2026	106.29	109.37	109.37	111.03	105.64	70,552
January 27, 2026	104	106.29	106.29	107.97	101.37	103,528
January 23, 2026	112	105.64	105.64	112	104	98,112
January 22, 2026	108.55	110.27	110.27	111.9	107.31	134,903
January 21, 2026	107.3	108.5	108.5	113.48	107	127,327
January 20, 2026	113	110.42	110.42	113.89	107.01	57,703
January 19, 2026	117.5	112.52	112.52	117.5	111.75	59,707
January 16, 2026	115.5	116.1	116.1	117.29	114.56	44,232
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

Remsons Industries Limited (REMSONSIND.NS) NSE