Price Data Selection & Download
Remsons Industries Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5699 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026. For live price, key ratios and fundamentals, see REMSONSIND share price screener.
Share Price All Time High
₹234.80
September 30, 2024
NSE Exchange
Share Price All Time Low
₹2.00
January 23, 2014
NSE Exchange
Highest Volume Trading Day
4,262,134
September 25, 2026 • ₹116.80
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
REMSONSIND daily open, high, low, close and volume (OHLCV) on NSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹110.00 | ₹110.90 | ₹102.72 | ₹108.67 | 520,894 |
| 2026-10-05 | ₹114.80 | ₹116.55 | ₹108.37 | ₹109.71 | 254,135 |
| 2026-10-01 | ₹116.99 | ₹119.58 | ₹110.10 | ₹112.55 | 356,718 |
| 2026-09-30 | ₹113.43 | ₹124.80 | ₹112.97 | ₹113.93 | 869,570 |
| 2026-09-29 | ₹119.95 | ₹119.95 | ₹110.10 | ₹111.56 | 807,024 |
| 2026-09-28 | ₹122.29 | ₹130.00 | ₹116.00 | ₹120.39 | 1,550,404 |
| 2026-09-25 | ₹116.40 | ₹132.80 | ₹114.25 | ₹116.80 | 4,262,134 |
| 2026-09-24 | ₹102.50 | ₹113.39 | ₹101.52 | ₹111.12 | 1,520,482 |
| 2026-09-23 | ₹98.20 | ₹103.50 | ₹96.28 | ₹99.87 | 332,855 |
| 2026-09-22 | ₹97.99 | ₹99.85 | ₹96.10 | ₹97.82 | 111,502 |
| 2026-09-21 | ₹98.00 | ₹99.78 | ₹95.10 | ₹96.02 | 91,799 |
| 2026-09-18 | ₹95.06 | ₹103.00 | ₹94.81 | ₹98.66 | 290,021 |
| 2026-09-17 | ₹93.45 | ₹96.66 | ₹93.00 | ₹95.06 | 38,817 |
| 2026-09-16 | ₹92.13 | ₹94.53 | ₹88.48 | ₹92.34 | 72,102 |
| 2026-09-15 | ₹96.40 | ₹98.90 | ₹91.11 | ₹92.13 | 146,432 |
| 2026-09-11 | ₹96.25 | ₹98.45 | ₹92.63 | ₹96.32 | 148,192 |
| 2026-09-10 | ₹98.11 | ₹98.99 | ₹95.15 | ₹96.32 | 83,542 |
| 2026-09-09 | ₹97.82 | ₹99.13 | ₹96.32 | ₹98.10 | 54,465 |
| 2026-09-08 | ₹98.68 | ₹102.00 | ₹96.25 | ₹97.26 | 115,898 |
| 2026-09-07 | ₹99.90 | ₹104.60 | ₹97.02 | ₹97.86 | 94,298 |
| 2026-09-04 | ₹93.69 | ₹99.90 | ₹93.69 | ₹99.35 | 158,912 |
| 2026-09-03 | ₹95.99 | ₹96.36 | ₹90.20 | ₹95.05 | 114,091 |
| 2026-09-02 | ₹97.44 | ₹98.40 | ₹94.00 | ₹94.88 | 69,007 |
| 2026-09-01 | ₹100.44 | ₹101.69 | ₹94.00 | ₹97.44 | 359,616 |
| 2026-08-31 | ₹86.60 | ₹99.70 | ₹86.29 | ₹98.48 | 770,390 |
| 2026-08-28 | ₹84.70 | ₹90.95 | ₹81.31 | ₹86.49 | 160,067 |
| 2026-08-27 | ₹81.09 | ₹82.98 | ₹80.10 | ₹80.46 | 46,303 |
| 2026-08-26 | ₹83.80 | ₹83.80 | ₹81.00 | ₹81.09 | 47,139 |
| 2026-08-25 | ₹81.60 | ₹84.00 | ₹81.11 | ₹81.47 | 70,482 |
| 2026-08-24 | ₹85.00 | ₹86.30 | ₹81.30 | ₹82.56 | 57,981 |
| 2026-08-21 | ₹84.24 | ₹86.00 | ₹83.97 | ₹84.90 | 79,547 |
| 2026-08-20 | ₹82.32 | ₹84.90 | ₹82.32 | ₹84.24 | 81,505 |
| 2026-08-19 | ₹82.00 | ₹84.80 | ₹81.99 | ₹82.75 | 52,896 |
| 2026-08-18 | ₹81.49 | ₹83.39 | ₹80.96 | ₹82.40 | 112,716 |
| 2026-08-17 | ₹86.28 | ₹86.31 | ₹80.62 | ₹81.89 | 287,908 |
| 2026-08-14 | ₹88.30 | ₹90.10 | ₹87.91 | ₹88.25 | 93,316 |
| 2026-08-13 | ₹88.51 | ₹90.10 | ₹87.96 | ₹88.29 | 61,277 |
| 2026-08-12 | ₹90.60 | ₹91.13 | ₹88.00 | ₹88.36 | 78,612 |
| 2026-08-11 | ₹88.71 | ₹91.70 | ₹88.35 | ₹90.55 | 130,825 |
| 2026-08-10 | ₹90.24 | ₹91.67 | ₹88.10 | ₹88.71 | 117,489 |
| 2026-08-07 | ₹88.90 | ₹91.50 | ₹88.00 | ₹90.24 | 121,514 |
| 2026-08-06 | ₹87.90 | ₹90.80 | ₹86.10 | ₹88.64 | 283,790 |
| 2026-08-05 | ₹81.75 | ₹86.49 | ₹81.75 | ₹85.72 | 132,457 |
| 2026-08-04 | ₹83.44 | ₹84.99 | ₹82.05 | ₹82.61 | 39,519 |
| 2026-08-03 | ₹82.15 | ₹84.79 | ₹82.15 | ₹83.44 | 48,460 |
| 2026-07-31 | ₹85.00 | ₹85.10 | ₹81.98 | ₹83.19 | 66,322 |
| 2026-07-30 | ₹79.00 | ₹85.01 | ₹78.55 | ₹83.80 | 263,650 |
| 2026-07-29 | ₹78.00 | ₹80.39 | ₹78.00 | ₹80.05 | 48,718 |
| 2026-07-28 | ₹81.00 | ₹81.50 | ₹78.00 | ₹78.60 | 47,812 |
| 2026-07-27 | ₹79.70 | ₹80.81 | ₹79.00 | ₹79.63 | 25,643 |
| 2026-07-24 | ₹77.70 | ₹79.20 | ₹76.20 | ₹78.31 | 64,864 |
| 2026-07-23 | ₹78.83 | ₹80.49 | ₹78.22 | ₹78.82 | 63,304 |
| 2026-07-22 | ₹80.82 | ₹81.73 | ₹79.11 | ₹79.57 | 66,103 |
| 2026-07-21 | ₹81.47 | ₹83.45 | ₹80.13 | ₹81.57 | 76,427 |
| 2026-07-20 | ₹79.00 | ₹82.00 | ₹78.22 | ₹81.24 | 144,908 |
| 2026-07-17 | ₹78.22 | ₹79.00 | ₹77.00 | ₹78.22 | 49,563 |
| 2026-07-16 | ₹78.40 | ₹80.45 | ₹77.80 | ₹78.53 | 99,634 |
| 2026-07-15 | ₹76.00 | ₹78.50 | ₹75.23 | ₹77.82 | 246,102 |
| 2026-07-14 | ₹77.53 | ₹79.83 | ₹75.75 | ₹76.15 | 174,488 |
| 2026-07-13 | ₹80.57 | ₹81.49 | ₹78.25 | ₹78.54 | 166,083 |
| 2026-07-10 | ₹83.84 | ₹84.98 | ₹80.06 | ₹80.80 | 177,997 |
| 2026-07-09 | ₹83.79 | ₹85.74 | ₹82.50 | ₹83.22 | 64,112 |
| 2026-07-08 | ₹84.90 | ₹86.08 | ₹82.52 | ₹84.22 | 67,658 |
| 2026-07-07 | ₹83.63 | ₹87.00 | ₹82.50 | ₹85.49 | 116,629 |
| 2026-07-06 | ₹83.33 | ₹85.00 | ₹82.00 | ₹84.05 | 54,419 |
| 2026-07-03 | ₹84.00 | ₹85.29 | ₹82.31 | ₹82.86 | 50,441 |
| 2026-07-02 | ₹80.07 | ₹83.71 | ₹80.07 | ₹83.14 | 80,582 |
| 2026-07-01 | ₹78.10 | ₹81.99 | ₹78.10 | ₹80.07 | 112,505 |
| 2026-06-30 | ₹80.10 | ₹83.99 | ₹78.51 | ₹78.94 | 225,685 |
| 2026-06-29 | ₹82.50 | ₹84.80 | ₹80.25 | ₹81.08 | 77,620 |
| 2026-06-25 | ₹85.25 | ₹85.25 | ₹80.91 | ₹81.99 | 218,458 |
| 2026-06-24 | ₹84.36 | ₹86.00 | ₹83.31 | ₹84.79 | 89,475 |
| 2026-06-23 | ₹85.75 | ₹86.20 | ₹83.15 | ₹84.36 | 92,764 |
| 2026-06-22 | ₹85.06 | ₹87.30 | ₹84.78 | ₹85.40 | 241,281 |
| 2026-06-19 | ₹85.50 | ₹88.00 | ₹84.43 | ₹85.61 | 279,148 |
| 2026-06-18 | ₹90.16 | ₹92.16 | ₹84.41 | ₹86.17 | 251,114 |
| 2026-06-17 | ₹89.30 | ₹91.79 | ₹88.85 | ₹90.16 | 99,607 |
| 2026-06-16 | ₹90.70 | ₹92.27 | ₹88.55 | ₹89.19 | 78,897 |
| 2026-06-15 | ₹90.65 | ₹91.80 | ₹89.66 | ₹90.78 | 107,823 |
| 2026-06-12 | ₹86.84 | ₹89.49 | ₹86.00 | ₹88.86 | 143,488 |
| 2026-06-11 | ₹81.58 | ₹86.89 | ₹80.30 | ₹84.47 | 105,585 |
| 2026-06-10 | ₹82.39 | ₹83.19 | ₹81.61 | ₹81.93 | 81,550 |
| 2026-06-09 | ₹83.90 | ₹84.30 | ₹80.50 | ₹81.10 | 181,390 |
| 2026-06-08 | ₹84.65 | ₹84.65 | ₹80.30 | ₹82.76 | 96,827 |
| 2026-06-05 | ₹84.23 | ₹86.24 | ₹82.40 | ₹84.96 | 113,947 |
| 2026-06-04 | ₹86.10 | ₹88.62 | ₹80.85 | ₹84.92 | 180,589 |
| 2026-06-03 | ₹89.00 | ₹89.64 | ₹85.10 | ₹86.19 | 125,085 |
| 2026-06-02 | ₹91.45 | ₹93.00 | ₹88.25 | ₹89.05 | 296,261 |
| 2026-06-01 | ₹95.00 | ₹99.00 | ₹90.65 | ₹92.19 | 444,948 |
| 2026-05-29 | ₹93.80 | ₹101.67 | ₹92.00 | ₹94.36 | 1,193,729 |
| 2026-05-27 | ₹93.62 | ₹94.41 | ₹91.90 | ₹93.04 | 80,599 |
| 2026-05-26 | ₹94.00 | ₹96.53 | ₹93.00 | ₹93.62 | 335,210 |
| 2026-05-25 | ₹92.20 | ₹95.00 | ₹90.41 | ₹93.48 | 242,498 |
| 2026-05-22 | ₹101.90 | ₹102.00 | ₹91.30 | ₹92.48 | 305,086 |
| 2026-05-21 | ₹98.23 | ₹102.99 | ₹95.70 | ₹100.91 | 376,513 |
| 2026-05-20 | ₹101.99 | ₹101.99 | ₹95.50 | ₹97.52 | 249,561 |
| 2026-05-19 | ₹101.99 | ₹102.36 | ₹98.20 | ₹99.14 | 185,555 |
| 2026-05-18 | ₹100.00 | ₹102.98 | ₹97.50 | ₹98.89 | 154,271 |
| 2026-05-15 | ₹105.23 | ₹107.24 | ₹101.00 | ₹102.57 | 71,045 |
| 2026-05-14 | ₹109.71 | ₹109.92 | ₹105.10 | ₹106.06 | 75,915 |
| 2026-05-13 | ₹107.20 | ₹111.76 | ₹107.01 | ₹108.97 | 25,736 |
| 2026-05-12 | ₹113.00 | ₹114.99 | ₹105.50 | ₹108.01 | 59,559 |
| 2026-05-11 | ₹114.20 | ₹115.56 | ₹112.25 | ₹113.79 | 69,836 |
| 2026-05-08 | ₹117.00 | ₹125.00 | ₹114.00 | ₹115.09 | 1,292,755 |
| 2026-05-07 | ₹113.19 | ₹116.88 | ₹113.00 | ₹115.21 | 83,555 |
| 2026-05-06 | ₹112.75 | ₹113.70 | ₹110.21 | ₹112.39 | 61,833 |
| 2026-05-05 | ₹111.90 | ₹114.00 | ₹110.02 | ₹111.84 | 76,646 |
| 2026-05-04 | ₹106.78 | ₹112.00 | ₹106.78 | ₹111.02 | 96,664 |
| 2026-04-30 | ₹109.74 | ₹109.74 | ₹105.00 | ₹106.78 | 44,256 |
| 2026-04-29 | ₹112.44 | ₹114.00 | ₹105.55 | ₹107.37 | 226,333 |
| 2026-04-28 | ₹109.50 | ₹111.50 | ₹108.90 | ₹109.93 | 70,443 |
| 2026-04-27 | ₹108.40 | ₹112.49 | ₹106.00 | ₹110.89 | 319,456 |
| 2026-04-24 | ₹102.88 | ₹102.88 | ₹98.20 | ₹101.09 | 29,615 |
| 2026-04-23 | ₹102.00 | ₹103.39 | ₹100.50 | ₹102.54 | 64,757 |
| 2026-04-22 | ₹103.00 | ₹105.00 | ₹99.29 | ₹102.09 | 58,055 |
| 2026-04-21 | ₹103.50 | ₹104.90 | ₹102.30 | ₹103.05 | 47,495 |
| 2026-04-20 | ₹102.00 | ₹104.00 | ₹98.03 | ₹103.14 | 165,050 |
| 2026-04-17 | ₹97.00 | ₹100.94 | ₹95.81 | ₹99.46 | 112,648 |
| 2026-04-16 | ₹97.00 | ₹98.00 | ₹96.00 | ₹97.13 | 53,211 |
| 2026-04-15 | ₹97.00 | ₹98.00 | ₹94.30 | ₹95.44 | 105,579 |
| 2026-04-13 | ₹93.00 | ₹95.59 | ₹91.70 | ₹94.13 | 42,560 |
| 2026-04-10 | ₹96.14 | ₹97.20 | ₹94.57 | ₹95.31 | 43,332 |
| 2026-04-09 | ₹97.34 | ₹97.95 | ₹93.71 | ₹94.57 | 59,533 |
| 2026-04-08 | ₹99.00 | ₹99.40 | ₹95.35 | ₹97.34 | 76,487 |
| 2026-04-07 | ₹91.19 | ₹93.84 | ₹90.05 | ₹93.19 | 41,884 |
| 2026-04-06 | ₹92.71 | ₹92.71 | ₹88.66 | ₹92.11 | 48,128 |
| 2026-04-02 | ₹88.50 | ₹92.00 | ₹83.65 | ₹90.71 | 63,727 |
| 2026-04-01 | ₹81.95 | ₹89.63 | ₹81.92 | ₹88.95 | 128,377 |
| 2026-03-30 | ₹83.49 | ₹83.49 | ₹77.15 | ₹78.44 | 234,565 |
| 2026-03-27 | ₹88.62 | ₹88.62 | ₹83.00 | ₹83.58 | 220,298 |
| 2026-03-25 | ₹86.00 | ₹89.30 | ₹85.81 | ₹88.62 | 145,625 |
| 2026-03-24 | ₹82.00 | ₹87.00 | ₹81.69 | ₹85.35 | 240,386 |
| 2026-03-23 | ₹86.00 | ₹86.31 | ₹80.18 | ₹80.74 | 223,045 |
| 2026-03-20 | ₹86.88 | ₹89.69 | ₹86.00 | ₹86.31 | 288,447 |
| 2026-03-19 | ₹90.00 | ₹90.53 | ₹86.00 | ₹86.88 | 375,227 |
| 2026-03-18 | ₹91.60 | ₹93.50 | ₹90.03 | ₹90.96 | 267,885 |
| 2026-03-17 | ₹93.90 | ₹94.44 | ₹89.90 | ₹91.15 | 214,276 |
| 2026-03-16 | ₹99.50 | ₹100.59 | ₹89.30 | ₹92.79 | 686,644 |
| 2026-03-13 | ₹106.02 | ₹106.02 | ₹98.01 | ₹99.25 | 319,061 |
| 2026-03-12 | ₹108.55 | ₹108.55 | ₹105.15 | ₹105.49 | 73,737 |
| 2026-03-11 | ₹110.26 | ₹114.00 | ₹106.50 | ₹107.82 | 253,063 |
| 2026-03-10 | ₹107.90 | ₹113.08 | ₹105.10 | ₹110.81 | 107,132 |
| 2026-03-09 | ₹106.20 | ₹107.00 | ₹102.50 | ₹104.84 | 158,625 |
| 2026-03-06 | ₹108.51 | ₹110.90 | ₹108.00 | ₹108.33 | 66,233 |
| 2026-03-05 | ₹107.36 | ₹114.00 | ₹106.65 | ₹110.61 | 154,173 |
| 2026-03-04 | ₹110.05 | ₹110.05 | ₹106.10 | ₹106.80 | 114,521 |
| 2026-03-02 | ₹106.00 | ₹111.38 | ₹106.00 | ₹110.05 | 133,583 |
| 2026-02-27 | ₹111.20 | ₹113.00 | ₹110.70 | ₹111.69 | 37,827 |
| 2026-02-26 | ₹111.50 | ₹113.52 | ₹110.80 | ₹112.29 | 57,993 |
| 2026-02-25 | ₹112.29 | ₹115.37 | ₹111.95 | ₹112.61 | 140,784 |
| 2026-02-24 | ₹113.79 | ₹115.00 | ₹109.70 | ₹112.01 | 88,583 |
| 2026-02-23 | ₹114.93 | ₹116.00 | ₹112.14 | ₹113.11 | 92,639 |
| 2026-02-20 | ₹116.19 | ₹116.19 | ₹113.55 | ₹114.53 | 35,604 |
| 2026-02-19 | ₹116.80 | ₹119.50 | ₹114.14 | ₹114.83 | 64,937 |
| 2026-02-18 | ₹119.34 | ₹122.29 | ₹116.00 | ₹116.90 | 116,010 |
| 2026-02-17 | ₹118.52 | ₹121.50 | ₹116.04 | ₹119.95 | 122,008 |
| 2026-02-16 | ₹111.29 | ₹120.49 | ₹109.30 | ₹118.83 | 226,498 |
| 2026-02-13 | ₹117.57 | ₹118.01 | ₹108.00 | ₹109.69 | 275,832 |
| 2026-02-12 | ₹124.10 | ₹126.20 | ₹117.00 | ₹117.57 | 239,803 |
| 2026-02-11 | ₹120.00 | ₹124.46 | ₹117.70 | ₹122.56 | 98,218 |
| 2026-02-10 | ₹121.50 | ₹127.00 | ₹117.10 | ₹119.56 | 161,318 |
| 2026-02-09 | ₹111.11 | ₹120.90 | ₹110.60 | ₹120.49 | 198,769 |
| 2026-02-06 | ₹111.44 | ₹112.56 | ₹109.00 | ₹110.60 | 67,085 |
| 2026-02-05 | ₹113.29 | ₹114.50 | ₹110.60 | ₹111.33 | 59,628 |
| 2026-02-04 | ₹112.80 | ₹116.01 | ₹111.00 | ₹113.18 | 90,655 |
| 2026-02-03 | ₹114.00 | ₹116.00 | ₹111.00 | ₹113.84 | 147,702 |
| 2026-02-02 | ₹106.15 | ₹108.77 | ₹105.76 | ₹106.92 | 60,375 |
| 2026-02-01 | ₹108.26 | ₹112.00 | ₹104.30 | ₹106.13 | 63,416 |
| 2026-01-30 | ₹107.32 | ₹109.98 | ₹107.32 | ₹108.15 | 43,809 |
| 2026-01-29 | ₹110.07 | ₹111.00 | ₹106.50 | ₹109.71 | 84,016 |
| 2026-01-28 | ₹106.29 | ₹111.03 | ₹105.64 | ₹109.37 | 70,472 |
| 2026-01-27 | ₹104.00 | ₹107.97 | ₹101.37 | ₹106.29 | 103,528 |
| 2026-01-23 | ₹112.00 | ₹112.00 | ₹104.00 | ₹105.64 | 97,966 |
| 2026-01-22 | ₹108.55 | ₹111.90 | ₹107.31 | ₹110.27 | 133,611 |
| 2026-01-21 | ₹107.30 | ₹113.48 | ₹107.00 | ₹108.50 | 127,327 |
| 2026-01-20 | ₹113.00 | ₹113.89 | ₹107.01 | ₹110.42 | 57,703 |
| 2026-01-19 | ₹117.50 | ₹117.50 | ₹111.75 | ₹112.52 | 59,707 |
| 2026-01-16 | ₹115.50 | ₹117.29 | ₹114.56 | ₹116.01 | 44,103 |
| 2026-01-14 | ₹114.74 | ₹116.78 | ₹112.46 | ₹115.72 | 52,863 |
| 2026-01-13 | ₹114.42 | ₹116.02 | ₹113.31 | ₹114.89 | 37,213 |
| 2026-01-12 | ₹117.95 | ₹117.95 | ₹112.45 | ₹113.56 | 92,575 |
| 2026-01-09 | ₹120.29 | ₹120.29 | ₹115.60 | ₹116.38 | 57,950 |
| 2026-01-08 | ₹121.95 | ₹121.95 | ₹117.21 | ₹119.69 | 75,346 |
| 2026-01-07 | ₹122.00 | ₹122.75 | ₹120.10 | ₹120.75 | 64,601 |
| 2026-01-06 | ₹124.00 | ₹124.09 | ₹121.11 | ₹121.93 | 54,218 |
| 2026-01-05 | ₹126.32 | ₹127.40 | ₹122.31 | ₹123.72 | 87,848 |
| 2026-01-02 | ₹120.99 | ₹127.70 | ₹120.64 | ₹126.32 | 368,872 |
| 2026-01-01 | ₹120.96 | ₹121.50 | ₹118.82 | ₹120.62 | 67,509 |
Remsons Industries Share Price Performance Analysis (Jan 2003 - Oct 2026)
REMSONSIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.91%
₹120.62 → ₹108.67
Year to Date
Price Volatility
13.58%
Low Volatility
Year to Date
Average Daily Volume
194,136
Year to Date Average
NSE Exchange
Remsons Industries Share Price History – Frequently Asked Questions
Common questions about REMSONSIND historical data and records. Review Remsons Industries price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Remsons Industries (REMSONSIND)?
The all-time high share price of Remsons Industries was ₹234.8 recorded on September 30, 2024 on the NSE exchange.
What is the all-time low share price of Remsons Industries (REMSONSIND)?
The all-time low share price of Remsons Industries was ₹2.0 recorded on January 23, 2014 on the NSE exchange.
How can I download REMSONSIND historical share price data?
You can download Remsons Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for REMSONSIND shares?
The highest trading volume day for Remsons Industries was 4,262,134 shares traded on September 25, 2026 on the NSE exchange, with share price at ₹116.8.