Remsons Industries Limited REMSONSIND
NSE · India · Producer Manufacturing
INR 114.00+0.07 (+0.06%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 112.55 | -1.21% | INR 116.99 | INR 119.58 | INR 110.10 | 356.72K |
| 2026-09-30 | INR 113.93 | +2.12% | INR 113.43 | INR 124.80 | INR 112.97 | 869.57K |
| 2026-09-29 | INR 111.56 | -7.33% | INR 119.95 | INR 119.95 | INR 110.10 | 807.02K |
| 2026-09-28 | INR 120.39 | +3.07% | INR 122.29 | INR 130.00 | INR 116.00 | 1.55M |
| 2026-09-25 | INR 116.80 | +5.11% | INR 116.40 | INR 132.80 | INR 114.25 | 4.26M |
| 2026-09-24 | INR 111.12 | +11.26% | INR 102.50 | INR 113.39 | INR 101.52 | 1.52M |
| 2026-09-23 | INR 99.87 | +2.10% | INR 98.20 | INR 103.50 | INR 96.28 | 332.86K |
| 2026-09-22 | INR 97.82 | +1.87% | INR 97.99 | INR 99.85 | INR 96.10 | 111.50K |
| 2026-09-21 | INR 96.02 | -2.68% | INR 98.00 | INR 99.78 | INR 95.10 | 91.80K |
| 2026-09-18 | INR 98.66 | +3.79% | INR 95.06 | INR 103.00 | INR 94.81 | 290.02K |
| 2026-09-17 | INR 95.06 | +2.95% | INR 93.45 | INR 96.66 | INR 93.00 | 38.82K |
| 2026-09-16 | INR 92.34 | +0.23% | INR 92.13 | INR 94.53 | INR 88.48 | 72.10K |
| 2026-09-15 | INR 92.13 | -4.35% | INR 96.40 | INR 98.90 | INR 91.11 | 146.43K |
| 2026-09-14 | INR 96.32 | 0.00% | INR 96.32 | INR 96.32 | INR 96.32 | 0 |
| 2026-09-11 | INR 96.32 | 0.00% | INR 96.25 | INR 98.45 | INR 92.63 | 148.19K |
| 2026-09-10 | INR 96.32 | -1.81% | INR 98.11 | INR 98.99 | INR 95.15 | 83.54K |
| 2026-09-09 | INR 98.10 | +0.86% | INR 97.82 | INR 99.13 | INR 96.32 | 54.47K |
| 2026-09-08 | INR 97.26 | -0.61% | INR 98.68 | INR 102.00 | INR 96.25 | 115.90K |
| 2026-09-07 | INR 97.86 | -1.50% | INR 99.90 | INR 104.60 | INR 97.02 | 94.30K |
| 2026-09-04 | INR 99.35 | +4.52% | INR 93.69 | INR 99.90 | INR 93.69 | 158.91K |
| 2026-09-03 | INR 95.05 | +0.18% | INR 95.99 | INR 96.36 | INR 90.20 | 114.09K |
| 2026-09-02 | INR 94.88 | -2.63% | INR 97.44 | INR 98.40 | INR 94.00 | 69.01K |
| 2026-09-01 | INR 97.44 | -1.06% | INR 100.44 | INR 101.69 | INR 94.00 | 359.62K |
| 2026-08-31 | INR 98.48 | +13.86% | INR 86.60 | INR 99.70 | INR 86.29 | 770.39K |
| 2026-08-28 | INR 86.49 | +7.49% | INR 84.70 | INR 90.95 | INR 81.31 | 160.07K |
| 2026-08-27 | INR 80.46 | -0.78% | INR 81.09 | INR 82.98 | INR 80.10 | 46.30K |
| 2026-08-26 | INR 81.09 | -0.47% | INR 83.80 | INR 83.80 | INR 81.00 | 47.14K |
| 2026-08-25 | INR 81.47 | -1.32% | INR 81.60 | INR 84.00 | INR 81.11 | 70.48K |
| 2026-08-24 | INR 82.56 | -2.76% | INR 85.00 | INR 86.30 | INR 81.30 | 57.98K |
| 2026-08-21 | INR 84.90 | +0.78% | INR 84.24 | INR 86.00 | INR 83.97 | 79.55K |
| 2026-08-20 | INR 84.24 | +1.80% | INR 82.32 | INR 84.90 | INR 82.32 | 81.51K |
| 2026-08-19 | INR 82.75 | +0.42% | INR 82.00 | INR 84.80 | INR 81.99 | 52.90K |
| 2026-08-18 | INR 82.40 | +0.62% | INR 81.49 | INR 83.39 | INR 80.96 | 112.72K |
| 2026-08-17 | INR 81.89 | -7.21% | INR 86.28 | INR 86.31 | INR 80.62 | 287.91K |
| 2026-08-14 | INR 88.25 | -0.05% | INR 88.30 | INR 90.10 | INR 87.91 | 93.32K |
| 2026-08-13 | INR 88.29 | -0.08% | INR 88.51 | INR 90.10 | INR 87.96 | 61.28K |
| 2026-08-12 | INR 88.36 | -2.42% | INR 90.60 | INR 91.13 | INR 88.00 | 78.61K |
| 2026-08-11 | INR 90.55 | +2.07% | INR 88.71 | INR 91.70 | INR 88.35 | 130.83K |
| 2026-08-10 | INR 88.71 | -1.70% | INR 90.24 | INR 91.67 | INR 88.10 | 117.49K |
| 2026-08-07 | INR 90.24 | +1.81% | INR 88.90 | INR 91.50 | INR 88.00 | 121.51K |
| 2026-08-06 | INR 88.64 | +3.41% | INR 87.90 | INR 90.80 | INR 86.10 | 283.79K |
| 2026-08-05 | INR 85.72 | +3.76% | INR 81.75 | INR 86.49 | INR 81.75 | 132.46K |
| 2026-08-04 | INR 82.61 | -0.99% | INR 83.44 | INR 84.99 | INR 82.05 | 39.52K |
| 2026-08-03 | INR 83.44 | +0.30% | INR 82.15 | INR 84.79 | INR 82.15 | 48.46K |
| 2026-07-31 | INR 83.19 | -0.73% | INR 85.00 | INR 85.10 | INR 81.98 | 66.32K |
| 2026-07-30 | INR 83.80 | +4.68% | INR 79.00 | INR 85.01 | INR 78.55 | 263.65K |
| 2026-07-29 | INR 80.05 | +1.84% | INR 78.00 | INR 80.39 | INR 78.00 | 48.72K |
| 2026-07-28 | INR 78.60 | -1.29% | INR 81.00 | INR 81.50 | INR 78.00 | 47.81K |
| 2026-07-27 | INR 79.63 | +1.69% | INR 79.70 | INR 80.81 | INR 79.00 | 25.64K |
| 2026-07-24 | INR 78.31 | -0.65% | INR 77.70 | INR 79.20 | INR 76.20 | 64.86K |
| 2026-07-23 | INR 78.82 | -0.94% | INR 78.83 | INR 80.49 | INR 78.22 | 63.30K |
| 2026-07-22 | INR 79.57 | -2.45% | INR 80.82 | INR 81.73 | INR 79.11 | 66.10K |
| 2026-07-21 | INR 81.57 | +0.41% | INR 81.47 | INR 83.45 | INR 80.13 | 76.43K |
| 2026-07-20 | INR 81.24 | +3.86% | INR 79.00 | INR 82.00 | INR 78.22 | 144.91K |
| 2026-07-17 | INR 78.22 | -0.39% | INR 78.22 | INR 79.00 | INR 77.00 | 49.56K |
| 2026-07-16 | INR 78.53 | +0.91% | INR 78.40 | INR 80.45 | INR 77.80 | 99.63K |
| 2026-07-15 | INR 77.82 | +2.19% | INR 76.00 | INR 78.50 | INR 75.23 | 246.10K |
| 2026-07-14 | INR 76.15 | -3.04% | INR 77.53 | INR 79.83 | INR 75.75 | 174.49K |
| 2026-07-13 | INR 78.54 | -2.80% | INR 80.57 | INR 81.49 | INR 78.25 | 166.08K |
| 2026-07-10 | INR 80.80 | -2.91% | INR 83.84 | INR 84.98 | INR 80.06 | 178.00K |
| 2026-07-09 | INR 83.22 | -1.19% | INR 83.79 | INR 85.74 | INR 82.50 | 64.11K |
| 2026-07-08 | INR 84.22 | -1.49% | INR 84.90 | INR 86.08 | INR 82.52 | 67.66K |
| 2026-07-07 | INR 85.49 | +1.71% | INR 83.63 | INR 87.00 | INR 82.50 | 116.63K |
| 2026-07-06 | INR 84.05 | +1.44% | INR 83.33 | INR 85.00 | INR 82.00 | 54.42K |
| 2026-07-03 | INR 82.86 | -0.34% | INR 84.00 | INR 85.29 | INR 82.31 | 50.44K |
| 2026-07-02 | INR 83.14 | +3.83% | INR 80.07 | INR 83.71 | INR 80.07 | 80.58K |
| 2026-07-01 | INR 80.07 | +1.43% | INR 78.10 | INR 81.99 | INR 78.10 | 112.51K |
| 2026-06-30 | INR 78.94 | -2.64% | INR 80.10 | INR 83.99 | INR 78.51 | 225.69K |
| 2026-06-29 | INR 81.08 | -1.11% | INR 82.50 | INR 84.80 | INR 80.25 | 77.62K |
| 2026-06-26 | INR 81.99 | 0.00% | INR 81.99 | INR 81.99 | INR 81.99 | 0 |
| 2026-06-25 | INR 81.99 | -3.30% | INR 85.25 | INR 85.25 | INR 80.91 | 218.46K |
| 2026-06-24 | INR 84.79 | +0.51% | INR 84.36 | INR 86.00 | INR 83.31 | 89.48K |
| 2026-06-23 | INR 84.36 | -1.22% | INR 85.75 | INR 86.20 | INR 83.15 | 92.76K |
| 2026-06-22 | INR 85.40 | -0.25% | INR 85.06 | INR 87.30 | INR 84.78 | 241.28K |
| 2026-06-19 | INR 85.61 | -0.65% | INR 85.50 | INR 88.00 | INR 84.43 | 279.15K |
| 2026-06-18 | INR 86.17 | -4.43% | INR 90.16 | INR 92.16 | INR 84.41 | 251.11K |
| 2026-06-17 | INR 90.16 | +1.09% | INR 89.30 | INR 91.79 | INR 88.85 | 99.61K |
| 2026-06-16 | INR 89.19 | -1.75% | INR 90.70 | INR 92.27 | INR 88.55 | 78.90K |
| 2026-06-15 | INR 90.78 | +2.16% | INR 90.65 | INR 91.80 | INR 89.66 | 107.82K |
| 2026-06-12 | INR 88.86 | +5.20% | INR 86.84 | INR 89.49 | INR 86.00 | 143.49K |
| 2026-06-11 | INR 84.47 | +3.10% | INR 81.58 | INR 86.89 | INR 80.30 | 105.59K |
| 2026-06-10 | INR 81.93 | +1.02% | INR 82.39 | INR 83.19 | INR 81.61 | 81.55K |
| 2026-06-09 | INR 81.10 | -2.01% | INR 83.90 | INR 84.30 | INR 80.50 | 181.39K |
| 2026-06-08 | INR 82.76 | -2.59% | INR 84.65 | INR 84.65 | INR 80.30 | 96.83K |
| 2026-06-05 | INR 84.96 | +0.05% | INR 84.23 | INR 86.24 | INR 82.40 | 113.95K |
| 2026-06-04 | INR 84.92 | -1.47% | INR 86.10 | INR 88.62 | INR 80.85 | 180.59K |
| 2026-06-03 | INR 86.19 | -3.21% | INR 89.00 | INR 89.64 | INR 85.10 | 125.09K |
| 2026-06-02 | INR 89.05 | -3.41% | INR 91.45 | INR 93.00 | INR 88.25 | 296.26K |
| 2026-06-01 | INR 92.19 | -2.30% | INR 95.00 | INR 99.00 | INR 90.65 | 444.95K |
| 2026-05-29 | INR 94.36 | +1.42% | INR 93.80 | INR 101.67 | INR 92.00 | 1.19M |