Skip to main content
logo
Redington Limited (BOM:532805)
India flag India · Delayed Price · Currency is INR
350.45
+2.45 (0.70%)
At close: Aug 21, 2026

BOM:532805 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026348.30357.60340.35350.45350.450.70%1,581,668
Aug 20, 2026337.95354.90336.00348.00348.003.91%601,349
Aug 19, 2026327.55336.55323.00334.90334.902.65%152,489
Aug 18, 2026335.40337.15324.15326.25326.25-2.00%150,842
Aug 17, 2026334.95344.00331.00332.90332.90-0.19%135,431
Aug 14, 2026350.55350.55332.25333.55333.55-3.50%101,293
Aug 13, 2026339.85349.95339.85345.65345.651.71%200,193
Aug 12, 2026358.40358.40337.70339.85339.85-4.05%184,522
Aug 11, 2026354.20364.15352.70354.20354.200.47%1,669,650
Aug 10, 2026349.50357.70348.30352.55352.550.90%109,477
Aug 7, 2026350.55358.00322.80349.40349.40-0.33%160,650
Aug 6, 2026346.00354.00344.00350.55350.550.70%864,215
Aug 5, 2026350.95360.40342.65348.10348.10-0.39%663,476
Aug 4, 2026351.05354.05340.25349.45349.450.50%1,252,241
Aug 3, 2026320.15357.80320.00347.70347.708.10%4,662,515
Jul 31, 2026313.15327.75307.45321.65321.653.44%1,230,759
Jul 30, 2026306.35338.20306.35310.95310.958.10%2,894,828
Jul 29, 2026277.70289.70275.40287.65287.653.43%275,503
Jul 28, 2026277.95280.95274.25278.10278.10-0.07%114,168
Jul 27, 2026258.65279.70258.65278.30278.307.41%386,663
Jul 24, 2026260.40263.55255.00259.10259.10-1.14%126,628
Jul 23, 2026264.25267.10261.40262.10262.10-1.45%57,771
Jul 22, 2026269.95272.85264.15265.95265.95-1.46%35,198
Jul 21, 2026272.45274.60266.05269.90269.900.19%150,810
Jul 20, 2026275.35276.75268.85269.40269.40-2.07%81,031
Jul 17, 2026275.20280.00271.80275.10275.10-0.40%106,253
Jul 16, 2026282.10283.85275.25276.20276.20-2.11%68,554
Jul 15, 2026285.95288.00280.65282.15282.15-0.25%440,460
Jul 14, 2026282.85283.15278.60282.85282.85-0.11%105,278
Jul 13, 2026277.60286.90275.20283.15283.151.03%595,620
Jul 10, 2026274.50282.20274.00280.25280.252.04%74,649
Jul 9, 2026270.10277.00268.60274.65274.652.23%104,593
Jul 8, 2026273.00282.70266.30268.65268.65-2.15%217,102
Jul 7, 2026278.55281.55273.50274.55274.55-0.74%68,221
Jul 6, 2026274.90279.45271.20276.60276.600.64%78,778
Jul 3, 2026274.20278.00273.00274.85274.850.53%126,122
Jul 2, 2026273.90281.20268.80279.40273.402.03%193,689
Jul 1, 2026278.95281.75273.10273.85267.97-0.81%94,217
Jun 30, 2026278.25278.90272.00276.10270.170.15%133,739
Jun 29, 2026286.95287.70274.05275.70269.78-3.72%203,159
Jun 25, 2026283.75291.10280.55286.35280.200.90%172,455
Jun 24, 2026275.30285.30275.00283.80277.712.86%216,035
Jun 23, 2026280.30283.10275.00275.90269.98-1.41%176,852
Jun 22, 2026280.50284.00276.70279.85273.84-0.37%284,617
Jun 19, 2026270.40290.30269.00280.90274.873.33%768,237
Jun 18, 2026252.75275.00251.00271.85266.019.24%1,329,438
Jun 17, 2026245.50254.80244.20248.85243.512.01%319,355
Jun 16, 2026244.75247.80242.70243.95238.710.43%195,525
Jun 15, 2026242.00245.80237.30242.90237.682.97%145,291
Jun 12, 2026235.25236.95232.15235.90230.832.10%172,041