Redington Limited (BOM:532805)
India · Delayed Price · Currency is INR 199.45
-1.35 (-0.67%)
At close: Mar 30, 2026
BOM:532805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 198.40 | 204.50 | 196.40 | 199.45 | 199.45 | -0.67% | 418,059 |
| Mar 27, 2026 | 210.15 | 210.15 | 198.45 | 200.80 | 200.80 | -4.92% | 247,096 |
| Mar 25, 2026 | 213.10 | 215.70 | 210.00 | 211.20 | 211.20 | 0.57% | 138,291 |
| Mar 24, 2026 | 214.95 | 214.95 | 205.40 | 210.00 | 210.00 | 2.09% | 157,722 |
| Mar 23, 2026 | 215.40 | 215.50 | 203.80 | 205.70 | 205.70 | -5.34% | 155,218 |
| Mar 20, 2026 | 223.25 | 223.25 | 214.65 | 217.30 | 217.30 | -0.91% | 186,249 |
| Mar 19, 2026 | 228.00 | 228.00 | 218.50 | 219.30 | 219.30 | -5.21% | 223,403 |
| Mar 18, 2026 | 230.05 | 233.25 | 226.45 | 231.35 | 231.35 | 1.49% | 168,408 |
| Mar 17, 2026 | 232.90 | 232.90 | 221.05 | 227.95 | 227.95 | -2.13% | 225,339 |
| Mar 16, 2026 | 240.10 | 241.20 | 227.35 | 232.90 | 232.90 | -0.68% | 223,195 |
| Mar 13, 2026 | 245.25 | 246.15 | 232.70 | 234.50 | 234.50 | -4.50% | 174,984 |
| Mar 12, 2026 | 245.80 | 249.35 | 236.15 | 245.55 | 245.55 | -0.75% | 400,976 |
| Mar 11, 2026 | 259.60 | 259.95 | 246.30 | 247.40 | 247.40 | -4.44% | 505,273 |
| Mar 10, 2026 | 236.70 | 268.65 | 236.70 | 258.90 | 258.90 | 11.12% | 4,059,727 |
| Mar 9, 2026 | 240.75 | 242.55 | 229.90 | 233.00 | 233.00 | -5.36% | 275,606 |
| Mar 6, 2026 | 251.55 | 252.00 | 245.15 | 246.20 | 246.20 | -1.05% | 128,014 |
| Mar 5, 2026 | 252.80 | 252.80 | 245.10 | 248.80 | 248.80 | -0.30% | 250,191 |
| Mar 4, 2026 | 259.00 | 265.55 | 247.60 | 249.55 | 249.55 | -5.04% | 605,184 |
| Mar 2, 2026 | 273.65 | 283.45 | 260.45 | 262.80 | 262.80 | -6.39% | 3,004,071 |
| Feb 27, 2026 | 243.65 | 285.80 | 243.65 | 280.75 | 280.75 | 14.78% | 9,963,896 |
| Feb 26, 2026 | 242.80 | 245.50 | 238.50 | 244.60 | 244.60 | 0.78% | 88,584 |
| Feb 25, 2026 | 240.15 | 245.05 | 239.50 | 242.70 | 242.70 | 1.15% | 73,746 |
| Feb 24, 2026 | 245.70 | 246.50 | 238.75 | 239.95 | 239.95 | -2.32% | 34,587 |
| Feb 23, 2026 | 252.15 | 253.50 | 244.30 | 245.65 | 245.65 | -2.29% | 74,626 |
| Feb 20, 2026 | 255.30 | 255.30 | 250.50 | 251.40 | 251.40 | -1.37% | 44,758 |
| Feb 19, 2026 | 259.00 | 259.85 | 254.60 | 254.90 | 254.90 | -1.51% | 41,711 |
| Feb 18, 2026 | 260.80 | 261.00 | 256.75 | 258.80 | 258.80 | -0.75% | 21,818 |
| Feb 17, 2026 | 255.65 | 261.25 | 254.20 | 260.75 | 260.75 | 1.82% | 61,334 |
| Feb 16, 2026 | 261.05 | 261.05 | 255.20 | 256.10 | 256.10 | -2.66% | 91,966 |
| Feb 13, 2026 | 264.65 | 265.10 | 260.00 | 263.10 | 263.10 | -0.79% | 35,330 |
| Feb 12, 2026 | 268.95 | 270.85 | 264.45 | 265.20 | 265.20 | -1.38% | 18,254 |
| Feb 11, 2026 | 270.85 | 274.45 | 268.20 | 268.90 | 268.90 | -0.50% | 66,637 |
| Feb 10, 2026 | 272.90 | 278.05 | 269.25 | 270.25 | 270.25 | -0.59% | 59,840 |
| Feb 9, 2026 | 268.80 | 272.95 | 267.35 | 271.85 | 271.85 | 1.23% | 59,249 |
| Feb 6, 2026 | 267.00 | 269.90 | 261.00 | 268.55 | 268.55 | 0.49% | 65,847 |
| Feb 5, 2026 | 275.80 | 283.05 | 265.00 | 267.25 | 267.25 | -5.35% | 113,344 |
| Feb 4, 2026 | 276.35 | 283.85 | 274.40 | 282.35 | 282.35 | 2.04% | 200,662 |
| Feb 3, 2026 | 278.50 | 282.00 | 272.90 | 276.70 | 276.70 | 3.00% | 67,802 |
| Feb 2, 2026 | 268.50 | 271.70 | 261.15 | 268.65 | 268.65 | 0.79% | 83,422 |
| Feb 1, 2026 | 271.95 | 271.95 | 263.00 | 266.55 | 266.55 | -1.90% | 76,137 |
| Jan 30, 2026 | 260.75 | 273.35 | 259.25 | 271.70 | 271.70 | 3.39% | 58,585 |
| Jan 29, 2026 | 261.50 | 264.00 | 255.40 | 262.80 | 262.80 | 1.21% | 41,612 |
| Jan 28, 2026 | 250.10 | 261.00 | 249.90 | 259.65 | 259.65 | 3.78% | 143,718 |
| Jan 27, 2026 | 251.20 | 257.30 | 245.15 | 250.20 | 250.20 | -0.18% | 155,173 |
| Jan 23, 2026 | 263.50 | 263.50 | 250.00 | 250.65 | 250.65 | -3.41% | 186,109 |
| Jan 22, 2026 | 267.10 | 269.35 | 258.65 | 259.50 | 259.50 | -2.08% | 73,461 |
| Jan 21, 2026 | 257.50 | 268.00 | 256.35 | 265.00 | 265.00 | 2.34% | 163,009 |
| Jan 20, 2026 | 264.65 | 271.50 | 257.85 | 258.95 | 258.95 | -1.76% | 111,529 |
| Jan 19, 2026 | 263.60 | 269.95 | 262.75 | 263.60 | 263.60 | 0.02% | 78,079 |
| Jan 16, 2026 | 273.55 | 273.90 | 262.55 | 263.55 | 263.55 | -3.59% | 96,004 |