Redington Limited (BOM:532805)
India · Delayed Price · Currency is INR 405.70
-7.05 (-1.71%)
At close: Oct 6, 2026
BOM:532805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 406.00 | 410.60 | 401.55 | 406.30 | 406.30 | 0.15% | 95,611 |
| Oct 6, 2026 | 414.45 | 417.10 | 404.30 | 405.70 | 405.70 | -1.71% | 118,759 |
| Oct 5, 2026 | 403.60 | 416.95 | 401.05 | 412.75 | 412.75 | 3.76% | 429,048 |
| Oct 1, 2026 | 406.50 | 409.05 | 392.40 | 397.80 | 397.80 | -2.27% | 211,063 |
| Sep 30, 2026 | 405.50 | 413.40 | 404.60 | 407.05 | 407.05 | 0.38% | 211,375 |
| Sep 29, 2026 | 404.85 | 411.00 | 401.55 | 405.50 | 405.50 | 0.22% | 99,293 |
| Sep 28, 2026 | 406.50 | 409.75 | 399.05 | 404.60 | 404.60 | -0.65% | 171,969 |
| Sep 25, 2026 | 406.00 | 412.00 | 405.40 | 407.25 | 407.25 | 0.20% | 1,277,792 |
| Sep 24, 2026 | 395.05 | 409.80 | 395.05 | 406.45 | 406.45 | 1.35% | 867,746 |
| Sep 23, 2026 | 412.50 | 419.55 | 397.95 | 401.05 | 401.05 | -2.21% | 158,521 |
| Sep 22, 2026 | 394.25 | 411.65 | 393.00 | 410.10 | 410.10 | 4.68% | 718,448 |
| Sep 21, 2026 | 400.45 | 404.35 | 390.60 | 391.75 | 391.75 | -1.99% | 93,885 |
| Sep 18, 2026 | 405.25 | 413.35 | 396.05 | 399.70 | 399.70 | -0.08% | 503,262 |
| Sep 17, 2026 | 388.90 | 403.00 | 385.05 | 400.00 | 400.00 | 3.07% | 272,501 |
| Sep 16, 2026 | 379.40 | 389.90 | 371.95 | 388.10 | 388.10 | 2.62% | 187,139 |
| Sep 15, 2026 | 396.95 | 399.50 | 375.00 | 378.20 | 378.20 | -3.92% | 233,284 |
| 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% | 524,456 |
| 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% | 622,970 |
| 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% | 1,777,473 |
| 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 |