Skip to main content
logo
Redington Limited (BOM:532805)
India flag India · Delayed Price · Currency is INR
280.25
+5.60 (2.04%)
At close: Jul 10, 2026

BOM:532805 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 2026229.30235.60227.00231.05226.090.50%165,498
Jun 10, 2026242.55242.55229.00229.90224.96-4.31%107,909
Jun 9, 2026229.80245.80229.80240.25235.094.64%411,540
Jun 8, 2026236.75239.00228.65229.60224.67-3.85%98,418
Jun 5, 2026247.10248.05237.55238.80233.67-3.34%157,986
Jun 4, 2026241.75250.75239.00247.05241.741.96%330,783
Jun 3, 2026240.35243.70236.45242.30237.101.55%160,827
Jun 2, 2026234.55241.55231.55238.60233.482.34%336,339
Jun 1, 2026225.10243.85225.05233.15228.143.60%1,436,208
May 29, 2026222.95227.95221.05225.05220.221.01%238,012
May 27, 2026224.40226.50222.10222.80218.02-0.80%133,631
May 26, 2026223.85228.15223.10224.60219.780.22%78,746
May 25, 2026224.95226.60222.00224.10219.291.59%91,206
May 22, 2026221.70224.45218.70220.60215.860.41%68,648
May 21, 2026225.00226.00218.20219.70214.98-2.05%153,094
May 20, 2026219.40228.15219.40224.30219.481.31%316,617
May 19, 2026220.25224.20219.30221.40216.651.23%87,875
May 18, 2026220.40220.40214.10218.70214.00-1.22%193,219
May 15, 2026218.95223.20216.90221.40216.652.05%251,453
May 14, 2026211.30218.80208.05216.95212.293.24%998,238
May 13, 2026212.15214.45209.75210.15205.64-0.24%73,843
May 12, 2026216.40219.00210.00210.65206.13-3.70%221,835
May 11, 2026222.00224.75218.00218.75214.05-1.82%113,359
May 8, 2026223.85226.20221.35222.80218.02-0.76%190,750
May 7, 2026225.00225.80221.05224.50219.680.49%209,136
May 6, 2026220.20224.60218.50223.40218.602.17%384,010
May 5, 2026220.75223.90216.60218.65213.95-1.40%139,754
May 4, 2026216.65222.70215.35221.75216.992.71%268,355
Apr 30, 2026212.50218.65210.10215.90211.260.70%2,469,596
Apr 29, 2026217.00217.75211.55214.40209.80-0.28%226,536