Redington Limited (BOM:532805)
India · Delayed Price · Currency is INR 351.40
-7.15 (-1.99%)
At close: Oct 28, 2026
BOM:532805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 356.80 | 362.35 | 350.00 | 351.40 | 351.40 | -1.99% | 125,058 |
| Oct 27, 2026 | 367.95 | 370.40 | 357.00 | 358.55 | 358.55 | -2.26% | 189,514 |
| Oct 26, 2026 | 351.10 | 372.15 | 351.00 | 366.85 | 366.85 | 2.07% | 318,475 |
| Oct 23, 2026 | 367.95 | 369.90 | 354.15 | 359.40 | 359.40 | -2.03% | 92,334 |
| Oct 22, 2026 | 362.50 | 373.75 | 359.65 | 366.85 | 366.85 | 1.49% | 256,351 |
| Oct 21, 2026 | 372.95 | 380.00 | 358.10 | 361.45 | 361.45 | -2.57% | 151,234 |
| Oct 19, 2026 | 384.55 | 387.80 | 366.00 | 371.00 | 371.00 | -3.30% | 192,431 |
| Oct 16, 2026 | 393.45 | 393.45 | 382.50 | 383.65 | 383.65 | -2.16% | 126,087 |
| Oct 15, 2026 | 401.25 | 402.55 | 390.00 | 392.10 | 392.10 | -2.47% | 114,831 |
| Oct 14, 2026 | 389.45 | 411.45 | 388.20 | 402.05 | 402.05 | 2.52% | 347,155 |
| Oct 13, 2026 | 393.00 | 394.00 | 381.65 | 392.15 | 392.15 | 0.27% | 130,807 |
| Oct 12, 2026 | 380.00 | 394.00 | 380.00 | 391.10 | 391.10 | 2.89% | 165,833 |
| Oct 9, 2026 | 389.90 | 399.40 | 378.20 | 380.10 | 380.10 | -2.02% | 138,594 |
| Oct 8, 2026 | 406.70 | 406.70 | 385.00 | 387.95 | 387.95 | -4.52% | 142,998 |
| 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 |