BSE - Delayed Quote INR
Remi Edelstahl Tubulars Limited (REMIEDEL.BO)
88.11
+0.16
+(0.18%)
At close: May 23 at 3:29:22 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 89.00 | 90.95 | 87.10 | 88.11 | 88.11 | 331 |
| May 22, 2025 | 88.00 | 88.00 | 87.80 | 87.95 | 87.95 | 1,100 |
| May 21, 2025 | 88.59 | 89.99 | 87.02 | 88.54 | 88.54 | 800 |
| May 20, 2025 | 92.70 | 92.70 | 87.50 | 87.72 | 87.72 | 2,140 |
| May 19, 2025 | 93.00 | 94.99 | 91.50 | 92.70 | 92.70 | 4,941 |
| May 16, 2025 | 90.00 | 90.00 | 87.01 | 87.81 | 87.81 | 3,598 |
| May 15, 2025 | 86.99 | 87.89 | 84.00 | 86.62 | 86.62 | 5,326 |
| May 14, 2025 | 81.00 | 83.99 | 81.00 | 81.41 | 81.41 | 4,534 |
| May 13, 2025 | 78.80 | 81.62 | 76.61 | 79.76 | 79.76 | 21,863 |
| May 12, 2025 | 82.30 | 87.90 | 82.05 | 84.23 | 84.23 | 3,936 |
| May 9, 2025 | 75.25 | 81.99 | 75.25 | 80.66 | 80.66 | 2,667 |
| May 8, 2025 | 92.90 | 92.90 | 71.92 | 78.40 | 78.40 | 35,577 |
| May 7, 2025 | 90.66 | 90.66 | 86.00 | 89.89 | 89.89 | 1,927 |
| May 6, 2025 | 93.00 | 93.00 | 88.00 | 88.88 | 88.88 | 1,365 |
| May 5, 2025 | 96.99 | 96.99 | 92.01 | 93.24 | 93.24 | 1,300 |
| May 2, 2025 | 94.95 | 94.95 | 91.00 | 91.66 | 91.66 | 1,215 |
| Apr 30, 2025 | 102.60 | 102.60 | 90.00 | 92.98 | 92.98 | 9,634 |
| Apr 29, 2025 | 101.00 | 104.00 | 97.00 | 100.59 | 100.59 | 4,759 |
| Apr 28, 2025 | 99.50 | 102.90 | 99.01 | 100.90 | 100.90 | 78 |
| Apr 25, 2025 | 103.00 | 103.00 | 98.00 | 100.00 | 100.00 | 636 |
| Apr 24, 2025 | 104.90 | 104.90 | 99.00 | 100.72 | 100.72 | 672 |
| Apr 23, 2025 | 105.45 | 105.45 | 100.75 | 101.97 | 101.97 | 4,317 |
| Apr 22, 2025 | 100.75 | 107.00 | 100.75 | 102.00 | 102.00 | 1,121 |
| Apr 21, 2025 | 102.00 | 108.96 | 100.00 | 103.45 | 103.45 | 2,517 |
| Apr 17, 2025 | 103.35 | 108.00 | 94.00 | 104.81 | 104.81 | 5,034 |
| Apr 16, 2025 | 91.65 | 109.00 | 91.65 | 99.81 | 99.81 | 23,200 |
| Apr 15, 2025 | 91.30 | 91.30 | 88.85 | 91.00 | 91.00 | 1,338 |
| Apr 11, 2025 | 89.39 | 92.00 | 86.00 | 87.68 | 87.68 | 5,163 |
| Apr 9, 2025 | 87.35 | 88.95 | 87.29 | 88.95 | 88.95 | 1,431 |
| Apr 8, 2025 | 83.00 | 89.50 | 83.00 | 87.00 | 87.00 | 3,531 |
| Apr 7, 2025 | 84.99 | 84.99 | 82.00 | 83.95 | 83.95 | 4,450 |
| Apr 4, 2025 | 94.49 | 94.49 | 86.50 | 87.96 | 87.96 | 2,439 |
| Apr 3, 2025 | 86.00 | 95.00 | 84.50 | 88.99 | 88.99 | 13,074 |
| Apr 2, 2025 | 86.00 | 86.00 | 81.00 | 83.45 | 83.45 | 613 |
| Apr 1, 2025 | 80.00 | 83.00 | 79.00 | 81.95 | 81.95 | 825 |
| Mar 28, 2025 | 77.50 | 80.00 | 75.64 | 76.53 | 76.53 | 3,275 |
| Mar 27, 2025 | 80.00 | 82.00 | 75.55 | 77.91 | 77.91 | 6,984 |
| Mar 26, 2025 | 83.90 | 83.90 | 78.60 | 78.68 | 78.68 | 1,153 |
| Mar 25, 2025 | 84.54 | 84.54 | 79.00 | 83.70 | 83.70 | 3,215 |
| Mar 24, 2025 | 84.99 | 87.80 | 78.50 | 84.54 | 84.54 | 7,749 |
| Mar 21, 2025 | 79.00 | 83.00 | 77.01 | 82.98 | 82.98 | 9,297 |
| Mar 20, 2025 | 81.45 | 82.00 | 77.52 | 79.48 | 79.48 | 2,090 |
| Mar 19, 2025 | 83.90 | 83.90 | 78.10 | 79.04 | 79.04 | 3,403 |
| Mar 18, 2025 | 80.00 | 83.99 | 78.00 | 80.12 | 80.12 | 2,740 |
| Mar 17, 2025 | 79.90 | 80.50 | 78.00 | 80.00 | 80.00 | 955 |
| Mar 13, 2025 | 76.15 | 79.45 | 76.15 | 79.00 | 79.00 | 727 |
| Mar 12, 2025 | 74.40 | 78.85 | 74.40 | 76.15 | 76.15 | 3,667 |
| Mar 11, 2025 | 75.10 | 80.00 | 72.00 | 76.36 | 76.36 | 7,837 |
| Mar 10, 2025 | 81.80 | 83.25 | 77.05 | 78.75 | 78.75 | 3,810 |
| Mar 7, 2025 | 86.90 | 86.90 | 80.80 | 80.92 | 80.92 | 1,325 |
| Mar 6, 2025 | 80.00 | 83.99 | 80.00 | 81.38 | 81.38 | 1,893 |
| Mar 5, 2025 | 75.00 | 78.50 | 72.60 | 78.28 | 78.28 | 2,058 |
| Mar 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 790 |
| Mar 3, 2025 | 76.00 | 76.00 | 73.00 | 75.00 | 75.00 | 2,575 |
| Feb 28, 2025 | 76.35 | 76.35 | 71.30 | 74.75 | 74.75 | 1,186 |
| Feb 27, 2025 | 79.90 | 79.90 | 75.00 | 76.00 | 76.00 | 480 |
| Feb 25, 2025 | 78.00 | 78.95 | 76.60 | 77.00 | 77.00 | 2,093 |
| Feb 24, 2025 | 78.40 | 78.40 | 76.00 | 78.00 | 78.00 | 2,528 |
| Feb 21, 2025 | 80.35 | 84.45 | 78.05 | 78.40 | 78.40 | 1,304 |
| Feb 20, 2025 | 79.80 | 82.90 | 78.20 | 80.40 | 80.40 | 1,558 |
| Feb 19, 2025 | 75.45 | 79.00 | 74.05 | 77.05 | 77.05 | 2,622 |
| Feb 18, 2025 | 77.00 | 80.00 | 71.25 | 72.35 | 72.35 | 8,262 |
| Feb 17, 2025 | 82.00 | 82.00 | 74.05 | 77.00 | 77.00 | 4,170 |
| Feb 14, 2025 | 87.95 | 87.95 | 76.30 | 77.75 | 77.75 | 14,496 |
| Feb 13, 2025 | 86.50 | 89.75 | 85.00 | 86.50 | 86.50 | 4,104 |
| Feb 12, 2025 | 82.20 | 87.35 | 79.00 | 83.55 | 83.55 | 7,925 |
| Feb 11, 2025 | 95.35 | 104.00 | 80.35 | 81.80 | 81.80 | 21,324 |
| Feb 10, 2025 | 101.00 | 105.30 | 97.05 | 98.55 | 98.55 | 2,785 |
| Feb 7, 2025 | 104.00 | 104.90 | 100.20 | 104.75 | 104.75 | 1,363 |
| Feb 6, 2025 | 105.00 | 106.00 | 101.50 | 104.00 | 104.00 | 5,996 |
| Feb 5, 2025 | 106.00 | 107.85 | 100.00 | 103.60 | 103.60 | 6,633 |
| Feb 4, 2025 | 103.80 | 105.95 | 100.50 | 104.40 | 104.40 | 1,174 |
| Feb 3, 2025 | 97.10 | 102.80 | 97.10 | 102.60 | 102.60 | 2,790 |
| Feb 1, 2025 | 102.90 | 104.90 | 99.05 | 100.00 | 100.00 | 1,003 |
| Jan 31, 2025 | 98.80 | 102.95 | 98.50 | 102.60 | 102.60 | 3,237 |
| Jan 30, 2025 | 92.00 | 99.95 | 91.05 | 97.30 | 97.30 | 7,221 |
| Jan 29, 2025 | 93.90 | 96.95 | 93.00 | 93.40 | 93.40 | 1,508 |
| Jan 28, 2025 | 94.00 | 94.00 | 85.20 | 92.95 | 92.95 | 3,383 |
| Jan 27, 2025 | 105.00 | 105.00 | 90.10 | 91.90 | 91.90 | 11,554 |
| Jan 24, 2025 | 107.95 | 109.90 | 100.35 | 101.65 | 101.65 | 4,409 |
| Jan 23, 2025 | 95.95 | 114.00 | 95.95 | 106.70 | 106.70 | 18,037 |
| Jan 22, 2025 | 101.80 | 101.80 | 91.45 | 95.95 | 95.95 | 1,030 |
| Jan 21, 2025 | 100.40 | 102.00 | 96.95 | 97.55 | 97.55 | 1,787 |
| Jan 20, 2025 | 96.00 | 102.80 | 96.00 | 100.90 | 100.90 | 1,782 |
| Jan 17, 2025 | 99.00 | 100.00 | 96.25 | 96.65 | 96.65 | 722 |
| Jan 16, 2025 | 104.95 | 104.95 | 96.50 | 97.85 | 97.85 | 3,552 |
| Jan 15, 2025 | 100.90 | 103.50 | 99.05 | 102.90 | 102.90 | 1,104 |
| Jan 14, 2025 | 94.60 | 99.80 | 92.60 | 99.20 | 99.20 | 5,847 |
| Jan 13, 2025 | 100.00 | 103.40 | 90.50 | 94.60 | 94.60 | 5,866 |
| Jan 10, 2025 | 103.30 | 103.30 | 101.10 | 102.40 | 102.40 | 3,121 |
| Jan 9, 2025 | 111.00 | 111.00 | 101.25 | 103.30 | 103.30 | 6,997 |
| Jan 8, 2025 | 114.00 | 116.45 | 106.05 | 111.00 | 111.00 | 1,906 |
| Jan 7, 2025 | 112.90 | 114.95 | 108.30 | 112.00 | 112.00 | 7,806 |
| Jan 6, 2025 | 104.80 | 109.50 | 102.55 | 108.70 | 108.70 | 14,969 |
| Jan 3, 2025 | 103.45 | 104.00 | 101.00 | 103.60 | 103.60 | 4,517 |
| Jan 2, 2025 | 98.30 | 103.85 | 98.30 | 102.95 | 102.95 | 2,733 |
| Jan 1, 2025 | 108.65 | 108.65 | 99.10 | 102.30 | 102.30 | 13,633 |
| Dec 31, 2024 | 101.90 | 103.60 | 98.24 | 103.41 | 103.41 | 5,146 |
| Dec 30, 2024 | 107.22 | 107.22 | 98.10 | 99.59 | 99.59 | 4,594 |