Redington Limited (BOM:532805)
India · Delayed Price · Currency is INR 219.70
-4.60 (-2.05%)
At close: May 21, 2026
BOM:532805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 225.00 | 226.00 | 218.20 | 219.70 | 219.70 | -2.05% | 153,094 |
| May 20, 2026 | 219.40 | 228.15 | 219.40 | 224.30 | 224.30 | 1.31% | 316,617 |
| May 19, 2026 | 220.25 | 224.20 | 219.30 | 221.40 | 221.40 | 1.23% | 87,875 |
| May 18, 2026 | 220.40 | 220.40 | 214.10 | 218.70 | 218.70 | -1.22% | 193,219 |
| May 15, 2026 | 218.95 | 223.20 | 216.90 | 221.40 | 221.40 | 2.05% | 251,453 |
| May 14, 2026 | 211.30 | 218.80 | 208.05 | 216.95 | 216.95 | 3.24% | 998,238 |
| May 13, 2026 | 212.15 | 214.45 | 209.75 | 210.15 | 210.15 | -0.24% | 73,843 |
| May 12, 2026 | 216.40 | 219.00 | 210.00 | 210.65 | 210.65 | -3.70% | 221,835 |
| May 11, 2026 | 222.00 | 224.75 | 218.00 | 218.75 | 218.75 | -1.82% | 113,359 |
| May 8, 2026 | 223.85 | 226.20 | 221.35 | 222.80 | 222.80 | -0.76% | 190,750 |
| May 7, 2026 | 225.00 | 225.80 | 221.05 | 224.50 | 224.50 | 0.49% | 209,136 |
| May 6, 2026 | 220.20 | 224.60 | 218.50 | 223.40 | 223.40 | 2.17% | 384,010 |
| May 5, 2026 | 220.75 | 223.90 | 216.60 | 218.65 | 218.65 | -1.40% | 139,754 |
| May 4, 2026 | 216.65 | 222.70 | 215.35 | 221.75 | 221.75 | 2.71% | 268,355 |
| Apr 30, 2026 | 212.50 | 218.65 | 210.10 | 215.90 | 215.90 | 0.70% | 2,469,596 |
| Apr 29, 2026 | 217.00 | 217.75 | 211.55 | 214.40 | 214.40 | -0.28% | 226,536 |
| Apr 28, 2026 | 220.20 | 220.60 | 214.05 | 215.00 | 215.00 | -1.83% | 88,782 |
| Apr 27, 2026 | 217.30 | 224.00 | 217.30 | 219.00 | 219.00 | 1.13% | 195,637 |
| Apr 24, 2026 | 220.40 | 222.15 | 214.70 | 216.55 | 216.55 | -1.88% | 145,889 |
| Apr 23, 2026 | 225.55 | 225.80 | 220.00 | 220.70 | 220.70 | -2.22% | 110,906 |
| Apr 22, 2026 | 227.30 | 228.50 | 225.05 | 225.70 | 225.70 | -0.73% | 122,654 |
| Apr 21, 2026 | 228.15 | 230.50 | 227.00 | 227.35 | 227.35 | -0.07% | 169,702 |
| Apr 20, 2026 | 234.50 | 234.50 | 226.75 | 227.50 | 227.50 | -3.15% | 283,917 |
| Apr 17, 2026 | 229.00 | 242.55 | 229.00 | 234.90 | 234.90 | 3.03% | 640,906 |
| Apr 16, 2026 | 225.75 | 228.70 | 223.00 | 228.00 | 228.00 | 1.31% | 281,700 |
| Apr 15, 2026 | 225.55 | 228.00 | 221.90 | 225.05 | 225.05 | 3.00% | 220,788 |
| Apr 13, 2026 | 216.95 | 220.35 | 211.70 | 218.50 | 218.50 | -1.11% | 222,798 |
| Apr 10, 2026 | 219.35 | 228.40 | 218.45 | 220.95 | 220.95 | 1.21% | 298,411 |
| Apr 9, 2026 | 219.85 | 222.80 | 215.00 | 218.30 | 218.30 | - | 205,409 |
| Apr 8, 2026 | 219.85 | 220.00 | 213.95 | 218.30 | 218.30 | 5.56% | 216,019 |
| Apr 7, 2026 | 204.55 | 209.20 | 202.15 | 206.80 | 206.80 | -0.24% | 209,333 |
| Apr 6, 2026 | 200.75 | 209.20 | 195.65 | 207.30 | 207.30 | 3.01% | 315,112 |
| Apr 2, 2026 | 199.75 | 201.90 | 191.25 | 201.25 | 201.25 | -0.69% | 273,064 |
| Apr 1, 2026 | 206.55 | 206.55 | 200.10 | 202.65 | 202.65 | 1.60% | 170,354 |
| 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 |