NSE - Delayed Quote INR

Remsons Industries Limited (REMSONSIND.NS)

Compare
132.39
-5.23
(-3.80%)
At close: January 10 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 139.60 139.60 131.20 132.39 132.39 34,080
Jan 9, 2025 134.87 141.47 133.87 137.62 137.62 66,693
Jan 8, 2025 138.00 138.00 133.70 134.87 134.87 24,464
Jan 7, 2025 136.95 139.14 132.66 136.93 136.93 84,278
Jan 6, 2025 140.25 143.51 133.66 137.67 137.67 35,625
Jan 3, 2025 142.23 145.34 140.05 141.63 141.63 29,151
Jan 2, 2025 142.55 149.00 140.05 142.23 142.23 47,557
Jan 1, 2025 146.00 148.32 140.36 143.67 143.67 55,327
Dec 31, 2024 149.75 149.75 144.50 146.89 146.89 21,857
Dec 30, 2024 154.65 154.65 144.00 146.84 146.84 57,062
Dec 27, 2024 147.63 155.31 146.62 152.37 152.37 36,748
Dec 26, 2024 153.99 153.99 145.38 147.63 147.63 7,991
Dec 24, 2024 147.70 153.48 147.36 151.94 151.94 43,996
Dec 23, 2024 147.20 152.40 145.20 150.21 150.21 21,287
Dec 20, 2024 150.20 153.62 146.12 147.46 147.46 29,595
Dec 19, 2024 147.55 154.13 147.55 150.50 150.50 132,130
Dec 18, 2024 154.20 157.31 150.45 151.60 151.60 80,712
Dec 17, 2024 155.20 157.81 153.00 154.33 154.33 107,886
Dec 16, 2024 162.21 164.39 153.30 156.69 156.69 81,882
Dec 13, 2024 166.00 166.00 158.87 162.21 162.21 53,043
Dec 12, 2024 167.90 168.65 161.66 164.94 164.94 29,218
Dec 11, 2024 170.60 170.60 164.00 165.61 165.61 149,154
Dec 10, 2024 170.66 171.57 166.22 169.59 169.59 37,627
Dec 9, 2024 175.68 175.68 168.86 172.37 172.37 109,540
Dec 6, 2024 168.15 175.00 167.05 173.52 173.52 160,446
Dec 5, 2024 164.00 169.00 160.50 166.48 166.48 66,804
Dec 4, 2024 163.91 166.00 160.45 162.64 162.64 69,406
Dec 3, 2024 167.40 169.15 162.67 165.05 165.05 74,134
Dec 2, 2024 162.69 169.30 154.55 166.18 166.18 95,894
Nov 29, 2024 163.30 163.30 158.25 159.88 159.88 20,169
Nov 28, 2024 163.00 164.42 152.61 162.45 162.45 84,026
Nov 27, 2024 160.00 164.00 155.43 161.68 161.68 156,569
Nov 26, 2024 149.74 159.80 141.74 155.87 155.87 103,864
Nov 25, 2024 152.10 154.19 144.55 147.69 147.69 48,731
Nov 22, 2024 150.95 153.73 148.25 150.26 150.26 18,108
Nov 21, 2024 156.02 156.29 149.00 151.41 151.41 21,101
Nov 19, 2024 157.00 160.45 154.50 156.51 156.51 26,575
Nov 18, 2024 153.79 157.80 144.79 156.76 156.76 46,845
Nov 14, 2024 162.08 162.55 149.13 155.01 155.01 95,023
Nov 13, 2024 168.05 168.48 158.83 162.08 162.08 58,367
Nov 12, 2024 183.80 183.80 167.60 169.80 169.80 54,874
Nov 11, 2024 174.82 181.68 174.82 179.43 179.43 59,558
Nov 8, 2024 178.55 181.53 174.00 176.08 176.08 21,522
Nov 7, 2024 174.00 180.00 174.00 177.81 177.81 36,868
Nov 6, 2024 182.40 186.52 175.20 177.03 177.03 155,223
Nov 5, 2024 160.94 175.76 159.31 175.76 175.76 284,768
Nov 4, 2024 166.45 168.00 155.41 159.79 159.79 60,348
Nov 1, 2024 160.75 168.50 160.75 165.98 165.98 43,928
Oct 31, 2024 164.90 164.90 157.17 160.24 160.24 92,419
Oct 30, 2024 160.00 167.40 157.10 163.27 163.27 178,875
Oct 29, 2024 173.66 175.46 157.00 160.96 160.96 150,250
Oct 28, 2024 171.35 179.00 166.81 173.66 173.66 43,473
Oct 25, 2024 180.85 182.82 170.05 173.31 173.31 79,982
Oct 24, 2024 191.90 191.90 178.00 182.91 182.91 56,993
Oct 23, 2024 189.70 191.69 183.27 187.93 187.93 46,236
Oct 22, 2024 197.80 197.80 184.60 187.08 187.08 46,945
Oct 21, 2024 208.99 208.99 190.31 194.66 194.66 70,718
Oct 18, 2024 200.94 205.49 198.46 203.02 203.02 42,475
Oct 17, 2024 204.45 208.00 198.03 201.32 201.32 98,695
Oct 16, 2024 201.69 206.94 198.01 204.65 204.65 61,097
Oct 15, 2024 203.65 208.00 192.22 201.69 201.69 149,268
Oct 14, 2024 220.00 220.00 202.00 208.52 208.52 83,772
Oct 11, 2024 213.00 222.00 209.67 217.40 217.40 43,422
Oct 10, 2024 218.00 218.00 208.76 212.65 212.65 29,640
Oct 9, 2024 222.90 222.90 206.29 210.89 210.89 59,903
Oct 8, 2024 202.55 218.00 202.55 214.76 214.76 91,203
Oct 7, 2024 220.39 220.39 204.94 208.57 208.57 88,602
Oct 4, 2024 221.90 226.79 209.50 215.73 215.73 89,654
Oct 3, 2024 220.01 224.44 212.11 219.82 219.82 82,149
Oct 1, 2024 225.97 229.00 215.01 223.28 223.28 78,731
Sep 30, 2024 231.00 234.80 216.50 220.08 220.08 281,583
Sep 27, 2024 217.00 226.81 216.00 225.46 225.46 292,593
Sep 26, 2024 212.00 216.02 209.00 216.01 216.01 364,116
Sep 25, 2024 197.99 205.88 192.08 205.74 205.74 161,778
Sep 24, 2024 200.01 201.80 194.41 196.08 196.08 37,784
Sep 23, 2024 199.48 201.50 196.00 199.39 199.39 39,607
Sep 20, 2024 200.99 201.49 196.50 198.72 198.72 52,228
Sep 19, 2024 206.80 207.90 194.90 198.76 198.76 108,345
Sep 18, 2024 207.40 208.76 199.70 204.19 204.19 196,731
Sep 17, 2024 194.00 203.29 190.00 203.29 203.29 1,331,309
Sep 16, 2024 195.00 195.00 188.14 193.61 193.61 55,948
Sep 13, 2024 0.30 Dividend
Sep 13, 2024 194.00 195.00 190.01 193.84 193.84 13,837
Sep 12, 2024 192.95 194.00 186.52 193.06 192.76 36,664
Sep 11, 2024 184.95 189.95 182.25 187.72 187.43 37,782
Sep 10, 2024 180.50 185.10 179.11 182.93 182.65 32,791
Sep 9, 2024 180.00 181.89 178.07 179.71 179.43 16,918
Sep 6, 2024 175.58 179.04 172.00 177.88 177.60 60,797
Sep 5, 2024 177.98 180.78 173.03 175.20 174.93 10,972
Sep 4, 2024 181.77 181.77 172.01 176.12 175.85 6,893
Sep 3, 2024 170.49 178.00 170.49 177.26 176.98 46,096
Sep 2, 2024 174.83 175.38 168.25 172.35 172.08 45,993
Aug 30, 2024 177.53 178.00 172.50 174.83 174.56 15,187
Aug 29, 2024 182.80 182.80 172.89 175.53 175.26 27,010
Aug 28, 2024 181.74 181.74 176.41 180.01 179.73 10,827
Aug 27, 2024 176.22 180.37 176.22 178.26 177.98 5,826
Aug 26, 2024 181.88 185.00 175.30 178.22 177.94 25,941
Aug 23, 2024 180.42 185.78 176.23 181.30 181.02 35,868
Aug 22, 2024 181.00 187.78 174.00 179.75 179.47 30,121
Aug 21, 2024 182.29 182.29 176.20 179.99 179.71 17,137
Aug 20, 2024 184.09 190.00 176.55 180.05 179.77 21,666
Aug 19, 2024 181.60 185.54 174.64 184.09 183.80 107,733
Aug 16, 2024 177.70 181.77 170.10 176.71 176.44 19,819
Aug 14, 2024 185.16 185.59 174.50 175.02 174.75 19,075
Aug 13, 2024 181.05 182.70 177.07 181.53 181.25 11,759
Aug 12, 2024 183.55 183.99 179.41 181.05 180.77 6,151
Aug 9, 2024 189.00 189.00 181.26 182.10 181.82 9,344
Aug 8, 2024 178.97 182.92 173.99 182.22 181.94 20,794
Aug 7, 2024 178.99 179.51 172.81 174.21 173.94 13,329
Aug 6, 2024 175.50 182.15 175.08 176.97 176.70 9,491
Aug 5, 2024 176.00 180.00 172.70 179.76 179.48 24,475
Aug 2, 2024 186.00 186.00 177.00 180.65 180.37 27,069
Aug 1, 2024 188.38 189.60 183.00 183.26 182.98 30,318
Jul 31, 2024 188.35 190.35 183.05 187.00 186.71 18,499
Jul 30, 2024 193.40 193.40 182.30 186.35 186.06 12,816
Jul 29, 2024 188.95 191.20 184.55 188.40 188.11 25,948
Jul 26, 2024 197.70 197.70 185.60 188.80 188.51 13,293
Jul 25, 2024 194.35 194.35 187.60 189.50 189.21 13,616
Jul 24, 2024 198.50 200.55 188.65 190.45 190.15 26,736
Jul 23, 2024 194.90 196.85 185.00 193.60 193.30 21,139
Jul 22, 2024 184.00 195.00 184.00 191.00 190.70 13,275
Jul 19, 2024 199.40 201.00 190.00 192.90 192.60 28,863
Jul 18, 2024 192.60 201.25 183.25 199.40 199.09 65,637
Jul 16, 2024 191.25 196.85 190.05 191.70 191.40 16,320
Jul 15, 2024 196.90 200.00 192.80 193.90 193.60 20,183
Jul 12, 2024 201.90 201.90 193.25 195.60 195.30 25,151
Jul 11, 2024 202.45 202.45 195.50 197.80 197.49 28,038
Jul 10, 2024 204.00 204.65 199.65 201.85 201.54 35,226
Jul 9, 2024 202.45 205.35 195.00 200.30 199.99 109,973
Jul 8, 2024 200.00 211.00 197.20 202.40 202.09 105,967
Jul 5, 2024 5:1 Stock Splits
Jul 5, 2024 214.10 214.80 203.90 207.55 207.23 191,780
Jul 4, 2024 207.21 214.88 206.00 214.60 214.27 329,725
Jul 3, 2024 210.01 213.00 202.44 204.65 204.33 109,060
Jul 2, 2024 203.99 208.60 203.99 208.06 207.74 63,630
Jul 1, 2024 202.00 208.85 202.00 203.50 203.18 103,085
Jun 28, 2024 203.40 203.40 197.00 199.81 199.50 36,935
Jun 27, 2024 203.00 205.32 193.92 201.67 201.36 49,470
Jun 26, 2024 207.40 207.60 201.41 203.56 203.24 58,520
Jun 25, 2024 210.00 210.00 200.53 205.34 205.02 115,195
Jun 24, 2024 209.90 214.24 205.61 206.94 206.62 176,075
Jun 21, 2024 208.60 208.60 201.19 205.00 204.68 62,755
Jun 20, 2024 202.66 212.74 198.81 203.32 203.00 207,490
Jun 19, 2024 198.60 202.67 193.40 202.66 202.35 234,380
Jun 18, 2024 192.80 193.02 190.00 193.02 192.72 277,475
Jun 14, 2024 185.60 185.77 181.41 183.83 183.54 54,250
Jun 13, 2024 187.20 187.20 183.30 183.67 183.38 62,215
Jun 12, 2024 180.00 180.15 177.50 180.15 179.87 125,415
Jun 11, 2024 171.15 172.74 168.98 171.58 171.31 9,515
Jun 10, 2024 178.76 178.76 165.33 169.95 169.69 24,145
Jun 7, 2024 169.98 173.50 169.40 172.93 172.66 9,935
Jun 6, 2024 164.00 172.76 164.00 170.60 170.33 11,685
Jun 5, 2024 160.81 172.00 160.28 169.25 168.99 56,540
Jun 4, 2024 174.48 174.48 168.71 168.71 168.45 18,870
Jun 3, 2024 182.80 186.35 172.80 177.59 177.31 167,805
May 31, 2024 174.60 181.97 171.14 177.61 177.33 10,530
May 30, 2024 182.30 183.99 176.50 178.00 177.72 64,160
May 29, 2024 181.00 184.43 178.00 180.27 179.99 65,860
May 28, 2024 186.60 187.96 183.30 186.27 185.98 59,745
May 27, 2024 187.46 187.94 182.47 186.60 186.31 63,890
May 24, 2024 186.34 186.35 182.42 185.64 185.35 69,900
May 23, 2024 190.87 190.87 183.61 186.36 186.07 83,750
May 22, 2024 186.40 195.06 185.00 187.70 187.41 87,560
May 21, 2024 190.66 198.80 188.83 191.03 190.73 67,360
May 17, 2024 193.40 193.78 190.04 192.32 192.02 73,145
May 16, 2024 199.00 199.00 191.20 193.27 192.97 70,215
May 15, 2024 192.91 195.60 191.44 195.32 195.02 69,810
May 14, 2024 187.20 193.60 187.20 192.32 192.02 51,735
May 13, 2024 187.98 187.98 178.93 186.14 185.85 72,015
May 10, 2024 177.20 188.38 177.20 185.04 184.75 40,250
May 9, 2024 188.57 192.96 182.05 186.42 186.13 41,620
May 8, 2024 189.77 191.60 183.40 189.02 188.73 51,825
May 7, 2024 195.61 195.61 185.90 186.62 186.33 58,485
May 6, 2024 190.61 198.00 190.61 195.68 195.38 33,580
May 3, 2024 199.74 201.00 195.70 196.70 196.39 102,565
May 2, 2024 199.30 199.30 196.00 197.25 196.94 66,975
Apr 30, 2024 197.60 198.00 195.00 195.88 195.58 89,245
Apr 29, 2024 188.40 196.94 187.25 195.68 195.38 60,775
Apr 26, 2024 195.00 199.40 195.00 195.71 195.41 133,195
Apr 25, 2024 190.91 196.57 190.72 193.98 193.68 153,570
Apr 24, 2024 190.21 195.60 188.40 190.47 190.17 60,155
Apr 23, 2024 192.00 192.00 187.01 188.38 188.09 33,045
Apr 22, 2024 194.20 194.20 187.02 191.20 190.90 9,205
Apr 19, 2024 198.00 198.00 188.00 190.81 190.51 12,120
Apr 18, 2024 193.74 193.74 186.23 191.44 191.14 42,225
Apr 16, 2024 185.98 185.98 180.20 184.54 184.25 7,455
Apr 15, 2024 186.26 188.76 177.01 186.89 186.60 11,170
Apr 12, 2024 189.98 189.98 181.01 186.26 185.97 6,830
Apr 10, 2024 190.39 190.70 183.60 187.65 187.36 18,840
Apr 9, 2024 191.97 191.97 186.53 190.39 190.09 7,890
Apr 8, 2024 192.12 192.12 186.80 189.73 189.44 18,310
Apr 5, 2024 198.00 198.00 192.00 194.29 193.99 6,170
Apr 4, 2024 196.60 197.00 191.21 195.42 195.12 5,190
Apr 3, 2024 196.19 196.19 190.00 194.28 193.98 12,545
Apr 2, 2024 192.20 195.40 186.20 192.03 191.73 29,380
Apr 1, 2024 187.80 192.80 181.40 188.13 187.84 12,390
Mar 28, 2024 187.20 187.20 180.40 184.60 184.31 17,160
Mar 27, 2024 174.20 179.80 172.06 178.98 178.70 68,625
Mar 26, 2024 164.60 175.76 164.60 172.06 171.79 27,010
Mar 22, 2024 174.20 174.98 166.04 172.84 172.57 207,450
Mar 21, 2024 180.00 180.00 171.00 171.99 171.72 63,560
Mar 20, 2024 172.20 177.57 170.00 172.00 171.73 33,025
Mar 19, 2024 176.00 177.99 171.31 175.14 174.87 96,985
Mar 18, 2024 172.03 178.99 172.03 173.93 173.66 95,800
Mar 15, 2024 184.56 184.56 175.34 177.02 176.74 247,210
Mar 14, 2024 171.10 185.00 171.04 184.56 184.27 43,925
Mar 13, 2024 187.00 187.00 171.29 180.03 179.75 70,540
Mar 12, 2024 189.79 198.00 180.30 180.30 180.02 8,485
Mar 11, 2024 198.00 198.00 187.97 189.79 189.50 19,655
Mar 7, 2024 196.00 199.00 193.00 197.86 197.55 8,120
Mar 6, 2024 204.80 204.80 186.86 196.31 196.00 49,990
Mar 5, 2024 204.85 204.85 194.65 196.69 196.38 89,685
Mar 4, 2024 215.20 217.00 200.03 204.89 204.57 19,565
Mar 1, 2024 205.06 212.80 205.00 210.12 209.79 19,235
Feb 29, 2024 212.00 213.00 198.89 205.06 204.74 43,895
Feb 28, 2024 209.00 213.66 205.40 209.35 209.02 77,755
Feb 27, 2024 207.59 207.60 202.20 204.94 204.62 34,120
Feb 26, 2024 203.76 203.79 197.00 200.93 200.62 43,810
Feb 23, 2024 196.20 196.20 188.41 195.61 195.31 32,280
Feb 22, 2024 183.54 191.97 181.00 188.34 188.05 36,130
Feb 21, 2024 184.00 190.00 180.00 183.54 183.25 19,180
Feb 20, 2024 192.99 192.99 182.00 186.12 185.83 47,910
Feb 19, 2024 187.16 187.16 183.00 187.16 186.87 36,720
Feb 16, 2024 178.25 178.25 178.25 178.25 177.97 1,375
Feb 15, 2024 174.76 174.78 174.00 174.76 174.49 5,135
Feb 14, 2024 171.36 171.36 168.20 171.36 171.09 13,430
Feb 13, 2024 168.00 168.95 167.99 168.00 167.74 13,055
Feb 12, 2024 165.64 165.64 165.60 165.64 165.38 37,470
Feb 9, 2024 162.40 162.40 159.00 162.40 162.15 71,025
Feb 8, 2024 159.36 162.00 159.36 159.36 159.11 16,840
Feb 7, 2024 162.61 162.61 159.43 162.61 162.36 10,165
Feb 6, 2024 162.68 166.00 162.68 162.68 162.43 1,495
Feb 5, 2024 166.00 167.00 164.07 166.00 165.74 56,510
Feb 2, 2024 167.00 167.00 160.82 167.00 166.74 22,435
Feb 1, 2024 163.79 163.89 160.02 163.79 163.54 53,520
Jan 31, 2024 160.72 160.80 160.72 160.72 160.47 13,935
Jan 30, 2024 164.00 164.00 159.80 164.00 163.75 7,295
Jan 29, 2024 162.20 163.20 161.20 162.20 161.95 72,625
Jan 25, 2024 160.72 163.20 160.72 160.72 160.47 8,220
Jan 24, 2024 164.00 164.00 161.20 164.00 163.75 4,065
Jan 23, 2024 161.20 163.60 161.20 161.20 160.95 5,760
Jan 19, 2024 163.60 164.00 163.60 163.60 163.35 12,330
Jan 18, 2024 163.00 163.00 159.63 163.00 162.75 29,665
Jan 17, 2024 162.88 166.20 162.88 162.88 162.63 6,100
Jan 16, 2024 166.20 166.20 163.84 166.20 165.94 38,545
Jan 15, 2024 167.18 167.18 164.60 167.18 166.92 37,790
Jan 12, 2024 165.00 166.80 164.00 165.00 164.74 19,685
Jan 11, 2024 165.00 165.00 162.00 165.00 164.74 25,005
Jan 10, 2024 165.00 166.00 164.40 165.00 164.74 144,770

Related Tickers

RICOAUTO.BO Rico Auto Industries Limited
86.33
-3.77%
 
JAMNAAUTO.BO Jamna Auto Industries Limited
94.86
-2.72%
 
RICOAUTO.NS Rico Auto Industries Limited
86.23
-3.96%
 
MOTHERSON.NS Samvardhana Motherson International Limited
144.88
-2.58%