Redington Limited (BOM:532805)
India · Delayed Price · Currency is INR 241.00
-1.75 (-0.72%)
At close: Aug 8, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 297.30 | 329.75 | 296.90 | 320.95 | 313.96 | 7.97% | 391,991 |
| Jun 26, 2025 | 307.30 | 312.50 | 296.05 | 297.25 | 290.78 | -3.11% | 128,430 |
| Jun 25, 2025 | 296.35 | 308.95 | 296.35 | 306.80 | 300.12 | 2.45% | 162,840 |
| Jun 24, 2025 | 292.00 | 302.50 | 292.00 | 299.45 | 292.93 | 3.38% | 86,829 |
| Jun 23, 2025 | 294.35 | 294.35 | 285.90 | 289.65 | 283.34 | -1.21% | 51,814 |
| Jun 20, 2025 | 301.80 | 301.80 | 289.80 | 293.20 | 286.82 | -1.97% | 107,651 |
| Jun 19, 2025 | 295.60 | 303.00 | 294.15 | 299.10 | 292.59 | 0.84% | 248,414 |
| Jun 18, 2025 | 296.85 | 309.90 | 295.00 | 296.60 | 290.14 | 0.42% | 313,790 |
| Jun 17, 2025 | 296.90 | 297.00 | 289.95 | 295.35 | 288.92 | -0.54% | 71,355 |
| Jun 16, 2025 | 293.85 | 298.15 | 284.55 | 296.95 | 290.48 | 0.61% | 103,075 |
| Jun 13, 2025 | 296.80 | 299.50 | 291.40 | 295.15 | 288.72 | -1.42% | 193,646 |
| Jun 12, 2025 | 287.00 | 303.95 | 286.95 | 299.40 | 292.88 | 4.50% | 533,709 |
| Jun 11, 2025 | 293.35 | 303.05 | 283.10 | 286.50 | 280.26 | -2.17% | 272,257 |
| Jun 10, 2025 | 286.55 | 295.25 | 286.05 | 292.85 | 286.47 | 2.41% | 253,944 |
| Jun 9, 2025 | 286.35 | 290.90 | 283.25 | 285.95 | 279.72 | 1.19% | 89,428 |
| Jun 6, 2025 | 278.95 | 285.00 | 274.15 | 282.60 | 276.45 | 2.08% | 97,982 |
| Jun 5, 2025 | 269.30 | 277.80 | 268.25 | 276.85 | 270.82 | 3.71% | 153,127 |
| Jun 4, 2025 | 268.95 | 275.85 | 265.30 | 266.95 | 261.14 | -0.73% | 132,083 |
| Jun 3, 2025 | 271.55 | 274.95 | 266.15 | 268.90 | 263.05 | -0.30% | 101,565 |
| Jun 2, 2025 | 256.40 | 270.10 | 256.40 | 269.70 | 263.83 | 4.25% | 215,768 |