REDTAPE Limited (BOM:543957)
India · Delayed Price · Currency is INR 115.15
+1.20 (1.05%)
At close: Mar 13, 2026
REDTAPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 114.00 | 117.90 | 110.50 | 115.15 | 115.15 | 1.05% | 20,262 |
| Mar 12, 2026 | 113.55 | 116.00 | 111.60 | 113.95 | 113.95 | -0.44% | 11,193 |
| Mar 11, 2026 | 116.20 | 117.30 | 113.55 | 114.45 | 114.45 | -1.63% | 17,826 |
| Mar 10, 2026 | 116.55 | 118.35 | 115.65 | 116.35 | 116.35 | 1.53% | 15,661 |
| Mar 9, 2026 | 116.00 | 116.00 | 110.00 | 114.60 | 114.60 | -3.09% | 15,590 |
| Mar 6, 2026 | 117.30 | 120.90 | 117.30 | 118.25 | 118.25 | -1.17% | 17,095 |
| Mar 5, 2026 | 123.95 | 123.95 | 117.45 | 119.65 | 119.65 | -2.33% | 9,719 |
| Mar 4, 2026 | 110.60 | 123.80 | 110.60 | 122.50 | 122.50 | 5.47% | 34,914 |
| Mar 2, 2026 | 102.05 | 118.10 | 102.05 | 116.15 | 116.15 | -1.44% | 13,274 |
| Feb 27, 2026 | 121.65 | 121.90 | 117.05 | 117.85 | 117.85 | -3.16% | 14,370 |
| Feb 26, 2026 | 123.95 | 124.10 | 121.50 | 121.70 | 121.70 | -2.01% | 22,369 |
| Feb 25, 2026 | 125.10 | 125.65 | 123.95 | 124.20 | 124.20 | -0.68% | 5,527 |
| Feb 24, 2026 | 124.45 | 125.50 | 123.00 | 125.05 | 125.05 | 0.48% | 3,948 |
| Feb 23, 2026 | 126.20 | 128.05 | 124.00 | 124.45 | 124.45 | -1.35% | 14,008 |
| Feb 20, 2026 | 123.50 | 126.55 | 123.00 | 126.15 | 126.15 | 1.20% | 14,548 |
| Feb 19, 2026 | 126.10 | 129.45 | 123.70 | 124.65 | 124.65 | -1.15% | 19,679 |
| Feb 18, 2026 | 129.40 | 129.40 | 125.00 | 126.10 | 126.10 | -1.87% | 22,233 |
| Feb 17, 2026 | 127.50 | 131.00 | 127.50 | 128.50 | 128.50 | 0.39% | 19,901 |
| Feb 16, 2026 | 133.00 | 134.30 | 127.20 | 128.00 | 128.00 | -4.30% | 26,633 |
| Feb 13, 2026 | 130.75 | 136.00 | 128.00 | 133.75 | 133.75 | 2.57% | 96,398 |
| Feb 12, 2026 | 127.55 | 138.75 | 125.95 | 130.40 | 130.40 | 1.40% | 266,240 |
| Feb 11, 2026 | 128.35 | 130.65 | 127.00 | 128.60 | 128.60 | -0.12% | 15,698 |
| Feb 10, 2026 | 128.15 | 133.65 | 127.60 | 128.75 | 128.75 | -2.02% | 18,188 |
| Feb 9, 2026 | 123.00 | 132.90 | 123.00 | 131.40 | 131.40 | 5.50% | 50,706 |
| Feb 6, 2026 | 124.70 | 129.05 | 120.70 | 124.55 | 124.55 | -0.08% | 30,329 |
| Feb 5, 2026 | 127.45 | 127.45 | 123.80 | 124.65 | 124.65 | -2.12% | 15,704 |
| Feb 4, 2026 | 125.65 | 128.10 | 123.60 | 127.35 | 127.35 | 1.35% | 13,233 |
| Feb 3, 2026 | 129.60 | 130.35 | 124.00 | 125.65 | 125.65 | 0.80% | 25,217 |
| Feb 2, 2026 | 123.05 | 126.00 | 121.00 | 124.65 | 124.65 | 0.20% | 17,551 |
| Feb 1, 2026 | 123.70 | 131.20 | 121.50 | 124.40 | 124.40 | 0.61% | 40,805 |
| Jan 30, 2026 | 119.00 | 125.00 | 117.00 | 123.65 | 123.65 | 3.99% | 26,338 |
| Jan 29, 2026 | 126.30 | 126.30 | 117.60 | 118.90 | 118.90 | -5.90% | 60,847 |
| Jan 28, 2026 | 108.00 | 132.15 | 108.00 | 126.35 | 126.35 | 14.71% | 407,129 |
| Jan 27, 2026 | 112.30 | 112.30 | 106.45 | 110.15 | 110.15 | -1.70% | 71,439 |
| Jan 23, 2026 | 115.90 | 116.15 | 111.00 | 112.05 | 112.05 | -3.61% | 19,301 |
| Jan 22, 2026 | 118.00 | 119.40 | 115.75 | 116.25 | 116.25 | -0.77% | 23,601 |
| Jan 21, 2026 | 115.15 | 118.45 | 113.65 | 117.15 | 117.15 | -0.76% | 20,143 |
| Jan 20, 2026 | 124.60 | 124.80 | 117.30 | 118.05 | 118.05 | -5.26% | 26,818 |
| Jan 19, 2026 | 122.00 | 124.90 | 122.00 | 124.60 | 124.60 | 0.12% | 14,674 |
| Jan 16, 2026 | 122.40 | 124.85 | 122.40 | 124.45 | 124.45 | -0.64% | 17,200 |
| Jan 14, 2026 | 125.95 | 127.75 | 119.85 | 125.25 | 125.25 | -3.62% | 115,270 |
| Jan 13, 2026 | 115.05 | 134.60 | 114.70 | 129.95 | 129.95 | 11.74% | 126,103 |
| Jan 12, 2026 | 116.80 | 116.80 | 112.35 | 116.30 | 116.30 | -0.21% | 31,771 |
| Jan 9, 2026 | 117.75 | 119.60 | 116.00 | 116.55 | 116.55 | -1.02% | 9,333 |
| Jan 8, 2026 | 120.10 | 124.65 | 117.10 | 117.75 | 117.75 | -1.88% | 16,919 |
| Jan 7, 2026 | 119.50 | 120.70 | 118.40 | 120.00 | 120.00 | 0.46% | 10,552 |
| Jan 6, 2026 | 123.00 | 123.10 | 118.35 | 119.45 | 119.45 | -2.81% | 15,237 |
| Jan 5, 2026 | 123.80 | 124.25 | 122.60 | 122.90 | 122.90 | -0.69% | 8,846 |
| Jan 2, 2026 | 124.20 | 125.00 | 123.20 | 123.75 | 123.75 | -0.28% | 25,942 |
| Jan 1, 2026 | 122.00 | 125.40 | 122.00 | 124.10 | 124.10 | 0.24% | 13,158 |