Redington Limited (BOM:532805)
India · Delayed Price · Currency is INR 393.65
+1.45 (0.37%)
At close: Sep 11, 2026
BOM:532805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 396.15 | 397.30 | 384.35 | 393.65 | 393.65 | 0.37% | 487,903 |
| Sep 10, 2026 | 388.05 | 403.55 | 380.50 | 392.20 | 392.20 | 3.80% | 1,406,172 |
| Sep 9, 2026 | 376.20 | 382.70 | 373.90 | 377.85 | 377.85 | 1.14% | 294,812 |
| Sep 8, 2026 | 379.95 | 379.95 | 369.70 | 373.60 | 373.60 | -1.14% | 139,939 |
| Sep 7, 2026 | 369.55 | 381.45 | 369.55 | 377.90 | 377.90 | 1.75% | 376,066 |
| Sep 4, 2026 | 375.50 | 378.95 | 367.50 | 371.40 | 371.40 | -0.27% | 116,862 |
| Sep 3, 2026 | 369.90 | 376.85 | 364.80 | 372.40 | 372.40 | 2.59% | 348,224 |
| Sep 2, 2026 | 344.00 | 366.60 | 343.80 | 363.00 | 363.00 | 3.92% | 524,442 |
| Sep 1, 2026 | 358.00 | 358.35 | 346.90 | 349.30 | 349.30 | -2.48% | 322,596 |
| Aug 31, 2026 | 367.75 | 367.90 | 355.80 | 358.20 | 358.20 | -2.09% | 88,646 |
| Aug 28, 2026 | 360.45 | 378.75 | 360.40 | 365.85 | 365.85 | 2.09% | 622,965 |
| Aug 27, 2026 | 356.00 | 365.25 | 354.60 | 358.35 | 358.35 | 1.19% | 189,749 |
| Aug 26, 2026 | 354.00 | 356.15 | 350.00 | 354.15 | 354.15 | 0.53% | 93,075 |
| Aug 25, 2026 | 365.80 | 365.80 | 350.05 | 352.30 | 352.30 | -3.49% | 177,507 |
| Aug 24, 2026 | 353.75 | 370.80 | 351.85 | 365.05 | 365.05 | 4.17% | 1,777,319 |
| Aug 21, 2026 | 348.30 | 357.60 | 340.35 | 350.45 | 350.45 | 0.70% | 1,581,668 |
| Aug 20, 2026 | 337.95 | 354.90 | 336.00 | 348.00 | 348.00 | 3.91% | 601,349 |
| Aug 19, 2026 | 327.55 | 336.55 | 323.00 | 334.90 | 334.90 | 2.65% | 152,489 |
| Aug 18, 2026 | 335.40 | 337.15 | 324.15 | 326.25 | 326.25 | -2.00% | 150,842 |
| Aug 17, 2026 | 334.95 | 344.00 | 331.00 | 332.90 | 332.90 | -0.19% | 135,431 |
| Aug 14, 2026 | 350.55 | 350.55 | 332.25 | 333.55 | 333.55 | -3.50% | 101,293 |
| Aug 13, 2026 | 339.85 | 349.95 | 339.85 | 345.65 | 345.65 | 1.71% | 200,193 |
| Aug 12, 2026 | 358.40 | 358.40 | 337.70 | 339.85 | 339.85 | -4.05% | 184,522 |
| Aug 11, 2026 | 354.20 | 364.15 | 352.70 | 354.20 | 354.20 | 0.47% | 1,669,650 |
| Aug 10, 2026 | 349.50 | 357.70 | 348.30 | 352.55 | 352.55 | 0.90% | 109,477 |
| Aug 7, 2026 | 350.55 | 358.00 | 322.80 | 349.40 | 349.40 | -0.33% | 160,650 |
| Aug 6, 2026 | 346.00 | 354.00 | 344.00 | 350.55 | 350.55 | 0.70% | 864,215 |
| Aug 5, 2026 | 350.95 | 360.40 | 342.65 | 348.10 | 348.10 | -0.39% | 663,476 |
| Aug 4, 2026 | 351.05 | 354.05 | 340.25 | 349.45 | 349.45 | 0.50% | 1,252,241 |
| Aug 3, 2026 | 320.15 | 357.80 | 320.00 | 347.70 | 347.70 | 8.10% | 4,662,515 |
| Jul 31, 2026 | 313.15 | 327.75 | 307.45 | 321.65 | 321.65 | 3.44% | 1,230,759 |
| Jul 30, 2026 | 306.35 | 338.20 | 306.35 | 310.95 | 310.95 | 8.10% | 2,894,828 |
| Jul 29, 2026 | 277.70 | 289.70 | 275.40 | 287.65 | 287.65 | 3.43% | 275,503 |
| Jul 28, 2026 | 277.95 | 280.95 | 274.25 | 278.10 | 278.10 | -0.07% | 114,168 |
| Jul 27, 2026 | 258.65 | 279.70 | 258.65 | 278.30 | 278.30 | 7.41% | 386,663 |
| Jul 24, 2026 | 260.40 | 263.55 | 255.00 | 259.10 | 259.10 | -1.14% | 126,628 |
| Jul 23, 2026 | 264.25 | 267.10 | 261.40 | 262.10 | 262.10 | -1.45% | 57,771 |
| Jul 22, 2026 | 269.95 | 272.85 | 264.15 | 265.95 | 265.95 | -1.46% | 35,198 |
| Jul 21, 2026 | 272.45 | 274.60 | 266.05 | 269.90 | 269.90 | 0.19% | 150,810 |
| Jul 20, 2026 | 275.35 | 276.75 | 268.85 | 269.40 | 269.40 | -2.07% | 81,031 |
| Jul 17, 2026 | 275.20 | 280.00 | 271.80 | 275.10 | 275.10 | -0.40% | 106,253 |
| Jul 16, 2026 | 282.10 | 283.85 | 275.25 | 276.20 | 276.20 | -2.11% | 68,554 |
| Jul 15, 2026 | 285.95 | 288.00 | 280.65 | 282.15 | 282.15 | -0.25% | 440,460 |
| Jul 14, 2026 | 282.85 | 283.15 | 278.60 | 282.85 | 282.85 | -0.11% | 105,278 |
| Jul 13, 2026 | 277.60 | 286.90 | 275.20 | 283.15 | 283.15 | 1.03% | 595,620 |
| Jul 10, 2026 | 274.50 | 282.20 | 274.00 | 280.25 | 280.25 | 2.04% | 74,649 |
| Jul 9, 2026 | 270.10 | 277.00 | 268.60 | 274.65 | 274.65 | 2.23% | 104,593 |
| Jul 8, 2026 | 273.00 | 282.70 | 266.30 | 268.65 | 268.65 | -2.15% | 217,102 |
| Jul 7, 2026 | 278.55 | 281.55 | 273.50 | 274.55 | 274.55 | -0.74% | 68,221 |
| Jul 6, 2026 | 274.90 | 279.45 | 271.20 | 276.60 | 276.60 | 0.64% | 78,778 |