Redington Limited (BOM:532805)
India · Delayed Price · Currency is INR 243.15
+0.25 (0.10%)
At close: Sep 9, 2025
Redington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 241.80 | 244.25 | 239.05 | 243.15 | 243.15 | 0.10% | 54,172 |
| Sep 8, 2025 | 237.15 | 246.00 | 237.15 | 242.90 | 242.90 | 2.60% | 84,273 |
| Sep 5, 2025 | 245.45 | 245.45 | 235.85 | 236.75 | 236.75 | -2.31% | 45,467 |
| Sep 4, 2025 | 240.15 | 246.50 | 238.10 | 242.35 | 242.35 | 2.09% | 125,439 |
| Sep 3, 2025 | 242.65 | 242.65 | 236.25 | 237.40 | 237.40 | -1.23% | 41,238 |
| Sep 2, 2025 | 243.90 | 246.60 | 240.00 | 240.35 | 240.35 | -1.44% | 27,853 |
| Sep 1, 2025 | 239.90 | 245.00 | 237.10 | 243.85 | 243.85 | 1.22% | 83,870 |
| Aug 29, 2025 | 235.70 | 242.00 | 233.20 | 240.90 | 240.90 | 2.51% | 56,945 |
| Aug 28, 2025 | 231.60 | 237.75 | 231.55 | 235.00 | 235.00 | 0.64% | 93,355 |
| Aug 26, 2025 | 242.30 | 243.95 | 230.75 | 233.50 | 233.50 | -4.07% | 73,714 |
| Aug 25, 2025 | 243.35 | 245.15 | 241.35 | 243.40 | 243.40 | - | 50,341 |
| Aug 22, 2025 | 243.05 | 245.00 | 238.50 | 243.40 | 243.40 | 0.50% | 75,634 |
| Aug 21, 2025 | 244.05 | 247.05 | 241.80 | 242.20 | 242.20 | -1.54% | 25,786 |
| Aug 20, 2025 | 244.15 | 247.95 | 240.80 | 246.00 | 246.00 | 1.03% | 56,059 |
| Aug 19, 2025 | 241.05 | 249.00 | 238.25 | 243.50 | 243.50 | 1.44% | 123,083 |
| Aug 18, 2025 | 240.00 | 241.30 | 235.35 | 240.05 | 240.05 | 1.24% | 97,539 |
| Aug 14, 2025 | 241.80 | 241.80 | 234.80 | 237.10 | 237.10 | -1.29% | 103,073 |
| Aug 13, 2025 | 237.30 | 241.10 | 234.90 | 240.20 | 240.20 | 1.97% | 49,901 |
| Aug 12, 2025 | 242.95 | 243.10 | 234.20 | 235.55 | 235.55 | -2.95% | 88,898 |
| Aug 11, 2025 | 240.65 | 243.80 | 239.20 | 242.70 | 242.70 | 0.71% | 50,945 |
| Aug 8, 2025 | 237.75 | 244.80 | 236.75 | 241.00 | 241.00 | -0.72% | 67,251 |
| Aug 7, 2025 | 237.70 | 243.75 | 234.40 | 242.75 | 242.75 | 1.51% | 117,561 |
| Aug 6, 2025 | 245.05 | 254.20 | 238.00 | 239.15 | 239.15 | -5.49% | 229,949 |
| Aug 5, 2025 | 255.95 | 258.50 | 252.00 | 253.05 | 253.05 | 0.14% | 121,997 |
| Aug 4, 2025 | 244.95 | 255.80 | 239.05 | 252.70 | 252.70 | 1.10% | 197,491 |
| Aug 1, 2025 | 251.95 | 258.85 | 246.40 | 249.95 | 249.95 | -0.08% | 167,575 |
| Jul 31, 2025 | 256.20 | 262.10 | 248.00 | 250.15 | 250.15 | -5.75% | 182,350 |
| Jul 30, 2025 | 289.05 | 289.05 | 264.50 | 265.40 | 265.40 | -7.75% | 236,239 |
| Jul 29, 2025 | 286.15 | 296.90 | 284.40 | 287.70 | 287.70 | 0.54% | 90,974 |
| Jul 28, 2025 | 285.70 | 294.30 | 283.90 | 286.15 | 286.15 | -2.77% | 144,656 |
| Jul 25, 2025 | 301.55 | 306.10 | 292.80 | 294.30 | 294.30 | -2.40% | 37,152 |
| Jul 24, 2025 | 309.05 | 311.00 | 298.40 | 301.55 | 301.55 | -3.04% | 95,528 |
| Jul 23, 2025 | 313.75 | 313.75 | 307.05 | 311.00 | 311.00 | 0.08% | 35,544 |
| Jul 22, 2025 | 306.75 | 313.00 | 302.25 | 310.75 | 310.75 | 2.29% | 196,209 |
| Jul 21, 2025 | 312.55 | 312.55 | 301.05 | 303.80 | 303.80 | -2.22% | 34,670 |
| Jul 18, 2025 | 310.95 | 312.80 | 305.75 | 310.70 | 310.70 | 0.75% | 47,004 |
| Jul 17, 2025 | 306.05 | 310.35 | 305.45 | 308.40 | 308.40 | 0.39% | 56,742 |
| Jul 16, 2025 | 311.15 | 311.15 | 305.90 | 307.20 | 307.20 | -0.68% | 44,075 |
| Jul 15, 2025 | 308.65 | 313.55 | 304.80 | 309.30 | 309.30 | 0.39% | 85,772 |
| Jul 14, 2025 | 295.05 | 310.00 | 295.05 | 308.10 | 308.10 | 2.79% | 58,927 |
| Jul 11, 2025 | 297.35 | 301.00 | 294.65 | 299.75 | 299.75 | 0.74% | 85,976 |
| Jul 10, 2025 | 304.60 | 304.60 | 296.60 | 297.55 | 297.55 | -1.31% | 58,159 |
| Jul 9, 2025 | 308.15 | 309.40 | 300.25 | 301.50 | 301.50 | -1.87% | 49,437 |
| Jul 8, 2025 | 311.05 | 313.95 | 306.00 | 307.25 | 307.25 | -0.84% | 38,102 |
| Jul 7, 2025 | 314.70 | 315.10 | 308.95 | 309.85 | 309.85 | -0.80% | 121,174 |
| Jul 4, 2025 | 308.65 | 313.20 | 306.35 | 312.35 | 312.35 | 0.02% | 106,011 |
| Jul 3, 2025 | 310.70 | 320.55 | 310.60 | 312.30 | 305.50 | 0.02% | 303,037 |
| Jul 2, 2025 | 328.15 | 329.95 | 311.00 | 312.25 | 305.45 | -5.25% | 194,263 |
| Jul 1, 2025 | 325.65 | 331.40 | 323.25 | 329.55 | 322.37 | 1.23% | 122,032 |
| Jun 30, 2025 | 322.80 | 334.90 | 320.50 | 325.55 | 318.46 | 1.43% | 238,918 |