Redington Limited (BOM:532805)
India · Delayed Price · Currency is INR 290.30
+21.75 (8.10%)
At close: Oct 10, 2025
Redington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 274.95 | 275.45 | 266.65 | 268.55 | 268.55 | -1.99% | 59,022 |
| Oct 8, 2025 | 275.50 | 278.90 | 272.30 | 274.00 | 274.00 | -0.40% | 151,282 |
| Oct 7, 2025 | 279.90 | 279.90 | 273.45 | 275.10 | 275.10 | -0.69% | 148,088 |
| Oct 6, 2025 | 280.20 | 281.00 | 275.00 | 277.00 | 277.00 | -1.12% | 103,256 |
| Oct 3, 2025 | 279.45 | 282.45 | 277.35 | 280.15 | 280.15 | 0.48% | 138,008 |
| Oct 1, 2025 | 285.55 | 285.55 | 276.00 | 278.80 | 278.80 | -1.62% | 206,617 |
| Sep 30, 2025 | 296.00 | 297.20 | 281.45 | 283.40 | 283.40 | -2.90% | 1,590,158 |
| Sep 29, 2025 | 267.05 | 300.00 | 262.50 | 291.85 | 291.85 | 10.26% | 736,193 |
| Sep 26, 2025 | 268.90 | 270.60 | 260.15 | 264.70 | 264.70 | -1.36% | 151,909 |
| Sep 25, 2025 | 276.10 | 276.70 | 267.30 | 268.35 | 268.35 | -2.08% | 208,310 |
| Sep 24, 2025 | 285.70 | 285.70 | 272.95 | 274.05 | 274.05 | -3.89% | 301,217 |
| Sep 23, 2025 | 291.55 | 292.90 | 283.20 | 285.15 | 285.15 | -1.88% | 277,543 |
| Sep 22, 2025 | 299.80 | 302.10 | 288.55 | 290.60 | 290.60 | -2.97% | 586,836 |
| Sep 19, 2025 | 288.40 | 314.60 | 286.80 | 299.50 | 299.50 | 3.96% | 6,184,330 |
| Sep 18, 2025 | 291.95 | 291.95 | 284.40 | 288.10 | 288.10 | -1.45% | 885,953 |
| Sep 17, 2025 | 296.40 | 304.85 | 282.15 | 292.35 | 292.35 | 1.02% | 6,140,622 |
| Sep 16, 2025 | 242.00 | 289.70 | 242.00 | 289.40 | 289.40 | 19.86% | 8,358,800 |
| Sep 15, 2025 | 242.55 | 245.75 | 240.85 | 241.45 | 241.45 | -0.98% | 96,385 |
| Sep 12, 2025 | 244.00 | 246.60 | 242.70 | 243.85 | 243.85 | 0.87% | 41,203 |
| Sep 11, 2025 | 244.95 | 245.35 | 241.05 | 241.75 | 241.75 | -0.98% | 48,899 |
| Sep 10, 2025 | 244.25 | 249.30 | 242.70 | 244.15 | 244.15 | 0.41% | 62,909 |
| 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 |