REDTAPE Limited (BOM:543957)
India · Delayed Price · Currency is INR 144.60
-1.45 (-0.99%)
At close: Oct 3, 2025
REDTAPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 144.60 | 144.60 | 137.55 | 138.45 | 138.45 | -4.25% | 109,402 |
| Oct 3, 2025 | 146.00 | 146.15 | 143.55 | 144.60 | 144.60 | -0.99% | 37,427 |
| Oct 1, 2025 | 143.45 | 146.65 | 143.35 | 146.05 | 146.05 | 1.81% | 17,320 |
| Sep 30, 2025 | 141.70 | 146.30 | 141.70 | 143.45 | 143.45 | -0.21% | 49,066 |
| Sep 29, 2025 | 146.70 | 153.30 | 140.70 | 143.75 | 143.75 | -1.94% | 105,292 |
| Sep 26, 2025 | 150.05 | 150.30 | 145.30 | 146.60 | 146.60 | -2.30% | 70,859 |
| Sep 25, 2025 | 152.70 | 154.00 | 149.35 | 150.05 | 150.05 | -2.91% | 82,824 |
| Sep 24, 2025 | 158.55 | 158.55 | 153.00 | 154.55 | 154.55 | -1.97% | 30,567 |
| Sep 23, 2025 | 154.85 | 158.95 | 153.45 | 157.65 | 157.65 | 1.81% | 142,092 |
| Sep 22, 2025 | 162.10 | 163.05 | 154.30 | 154.85 | 154.85 | -3.79% | 93,274 |
| Sep 19, 2025 | 160.00 | 163.20 | 158.35 | 160.95 | 160.95 | 0.72% | 122,387 |
| Sep 18, 2025 | 152.00 | 161.80 | 150.40 | 159.80 | 159.80 | 5.24% | 534,092 |
| Sep 17, 2025 | 141.80 | 153.80 | 139.90 | 151.85 | 151.85 | 7.92% | 598,102 |
| Sep 16, 2025 | 136.10 | 141.90 | 132.75 | 140.70 | 140.70 | 2.22% | 108,318 |
| Sep 15, 2025 | 136.25 | 140.25 | 136.25 | 137.65 | 137.65 | -0.54% | 23,661 |
| Sep 12, 2025 | 136.05 | 140.00 | 136.05 | 138.40 | 138.40 | -0.40% | 68,397 |
| Sep 11, 2025 | 139.40 | 140.80 | 138.10 | 138.95 | 138.95 | -0.36% | 36,611 |
| Sep 10, 2025 | 144.65 | 145.65 | 138.50 | 139.45 | 139.45 | -3.46% | 26,804 |
| Sep 9, 2025 | 147.00 | 147.95 | 142.45 | 144.45 | 144.45 | -1.73% | 62,315 |
| Sep 8, 2025 | 148.15 | 152.10 | 145.80 | 147.00 | 147.00 | 0.51% | 103,338 |
| Sep 5, 2025 | 135.45 | 148.30 | 134.60 | 146.25 | 146.25 | 7.97% | 450,321 |
| Sep 4, 2025 | 138.50 | 141.25 | 133.90 | 135.45 | 135.45 | 0.15% | 82,717 |
| Sep 3, 2025 | 133.80 | 138.50 | 133.55 | 135.25 | 135.25 | 1.05% | 118,229 |
| Sep 2, 2025 | 123.80 | 135.40 | 122.70 | 133.85 | 133.85 | 8.69% | 99,161 |
| Sep 1, 2025 | 120.50 | 123.60 | 120.50 | 123.15 | 123.15 | 0.98% | 10,437 |
| Aug 29, 2025 | 122.00 | 123.80 | 120.30 | 121.95 | 121.95 | 0.33% | 30,820 |
| Aug 28, 2025 | 121.00 | 122.75 | 119.70 | 121.55 | 121.55 | 0.33% | 27,002 |
| Aug 26, 2025 | 124.40 | 124.40 | 120.20 | 121.15 | 121.15 | -3.12% | 12,402 |
| Aug 25, 2025 | 123.80 | 126.35 | 123.80 | 125.05 | 125.05 | 0.44% | 18,953 |
| Aug 22, 2025 | 124.20 | 126.75 | 123.85 | 124.50 | 124.50 | -0.32% | 17,829 |
| Aug 21, 2025 | 123.80 | 126.55 | 123.25 | 124.90 | 124.90 | 1.83% | 16,304 |
| Aug 20, 2025 | 124.95 | 124.95 | 122.55 | 122.65 | 122.65 | -0.08% | 7,063 |
| Aug 19, 2025 | 126.35 | 126.35 | 119.25 | 122.75 | 122.75 | -1.52% | 133,885 |
| Aug 18, 2025 | 125.00 | 126.10 | 122.95 | 124.65 | 124.65 | 3.06% | 55,037 |
| Aug 14, 2025 | 122.00 | 125.00 | 120.00 | 120.95 | 120.95 | -0.21% | 30,793 |
| Aug 13, 2025 | 121.55 | 126.10 | 120.35 | 121.20 | 121.20 | -0.25% | 35,593 |
| Aug 12, 2025 | 118.05 | 123.90 | 118.05 | 121.50 | 121.50 | 0.87% | 18,896 |
| Aug 11, 2025 | 121.95 | 122.80 | 118.80 | 120.45 | 120.45 | -0.86% | 54,114 |
| Aug 8, 2025 | 128.55 | 128.55 | 120.50 | 121.50 | 121.50 | -2.02% | 31,178 |
| Aug 7, 2025 | 123.15 | 124.30 | 121.00 | 124.00 | 124.00 | -0.24% | 36,813 |
| Aug 6, 2025 | 125.05 | 126.75 | 123.35 | 124.30 | 124.30 | -1.04% | 26,571 |
| Aug 5, 2025 | 126.55 | 128.05 | 125.25 | 125.60 | 125.60 | -1.68% | 37,638 |
| Aug 4, 2025 | 129.80 | 129.80 | 125.20 | 127.75 | 127.75 | 0.87% | 32,898 |
| Aug 1, 2025 | 129.35 | 130.90 | 126.15 | 126.65 | 126.65 | -1.86% | 32,210 |
| Jul 31, 2025 | 127.85 | 130.90 | 126.80 | 129.05 | 128.80 | -0.73% | 14,121 |
| Jul 30, 2025 | 133.65 | 134.05 | 128.65 | 130.00 | 129.75 | -1.48% | 64,020 |
| Jul 29, 2025 | 131.60 | 132.50 | 127.75 | 131.95 | 131.69 | 0.69% | 46,019 |
| Jul 28, 2025 | 130.15 | 132.40 | 129.20 | 131.05 | 130.80 | -1.43% | 26,133 |
| Jul 25, 2025 | 131.20 | 139.95 | 130.65 | 132.95 | 132.69 | 0.42% | 201,390 |
| Jul 24, 2025 | 130.35 | 133.50 | 130.35 | 132.40 | 132.14 | 1.26% | 43,183 |