REDTAPE Limited (BOM:543957)
India · Delayed Price · Currency is INR 116.10
+1.05 (0.91%)
At close: Sep 11, 2026
BOM:543957 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 115.25 | 116.50 | 113.20 | 116.10 | 116.10 | 0.91% | 11,267 |
| Sep 10, 2026 | 117.00 | 117.70 | 114.90 | 115.05 | 115.05 | -1.20% | 23,637 |
| Sep 9, 2026 | 116.00 | 117.00 | 114.00 | 116.45 | 116.45 | 0.82% | 17,007 |
| Sep 8, 2026 | 120.25 | 120.25 | 115.05 | 115.50 | 115.50 | -2.74% | 34,906 |
| Sep 7, 2026 | 118.00 | 121.45 | 118.00 | 118.75 | 118.75 | -1.45% | 16,689 |
| Sep 4, 2026 | 119.00 | 121.90 | 117.75 | 120.50 | 120.50 | 2.55% | 26,472 |
| Sep 3, 2026 | 119.85 | 120.35 | 117.20 | 117.50 | 117.50 | -1.34% | 55,443 |
| Sep 2, 2026 | 120.85 | 121.45 | 118.70 | 119.10 | 119.10 | -2.97% | 31,552 |
| Sep 1, 2026 | 124.15 | 124.35 | 121.60 | 122.75 | 122.75 | -0.93% | 19,183 |
| Aug 31, 2026 | 126.15 | 126.80 | 123.65 | 123.90 | 123.90 | -1.67% | 13,077 |
| Aug 28, 2026 | 123.85 | 127.00 | 123.20 | 126.00 | 126.00 | 1.41% | 28,860 |
| Aug 27, 2026 | 123.55 | 125.80 | 121.80 | 124.25 | 124.25 | 1.47% | 28,318 |
| Aug 26, 2026 | 122.05 | 123.05 | 119.20 | 122.45 | 122.45 | 1.32% | 42,230 |
| Aug 25, 2026 | 120.80 | 122.55 | 120.40 | 120.85 | 120.85 | -0.90% | 11,250 |
| Aug 24, 2026 | 122.70 | 124.20 | 121.00 | 121.95 | 121.95 | -0.73% | 8,486 |
| Aug 21, 2026 | 124.50 | 124.50 | 122.50 | 122.85 | 122.85 | -1.05% | 14,383 |
| Aug 20, 2026 | 126.05 | 126.10 | 123.15 | 124.15 | 124.15 | -1.51% | 10,894 |
| Aug 19, 2026 | 124.35 | 127.15 | 123.05 | 126.05 | 126.05 | 0.76% | 22,987 |
| Aug 18, 2026 | 121.25 | 126.00 | 121.00 | 125.10 | 125.10 | 2.92% | 37,864 |
| Aug 17, 2026 | 122.00 | 123.25 | 121.00 | 121.55 | 121.55 | -0.53% | 12,663 |
| Aug 14, 2026 | 124.00 | 124.00 | 121.85 | 122.20 | 122.20 | -1.69% | 16,915 |
| Aug 13, 2026 | 127.90 | 127.90 | 124.00 | 124.30 | 124.30 | -1.23% | 26,422 |
| Aug 12, 2026 | 127.80 | 128.20 | 124.60 | 125.85 | 125.85 | -1.53% | 66,183 |
| Aug 11, 2026 | 133.50 | 135.50 | 127.15 | 127.80 | 127.80 | -4.91% | 78,025 |
| Aug 10, 2026 | 140.05 | 148.20 | 132.95 | 134.40 | 134.40 | -3.62% | 139,437 |
| Aug 7, 2026 | 138.05 | 142.40 | 136.90 | 139.45 | 139.45 | 1.97% | 94,305 |
| Aug 6, 2026 | 133.85 | 137.90 | 133.80 | 136.75 | 136.75 | 1.86% | 50,665 |
| Aug 5, 2026 | 131.00 | 135.55 | 130.45 | 134.25 | 134.25 | 2.95% | 39,483 |
| Aug 4, 2026 | 130.65 | 131.85 | 129.50 | 130.40 | 130.40 | -0.38% | 22,434 |
| Aug 3, 2026 | 134.60 | 134.60 | 130.60 | 130.90 | 130.90 | -1.17% | 13,834 |
| Jul 31, 2026 | 133.40 | 133.40 | 129.80 | 132.45 | 132.45 | 0.49% | 22,693 |
| Jul 30, 2026 | 132.05 | 135.65 | 131.00 | 133.80 | 131.80 | 1.67% | 29,711 |
| Jul 29, 2026 | 127.85 | 132.20 | 127.85 | 131.60 | 129.63 | 3.46% | 23,917 |
| Jul 28, 2026 | 126.90 | 127.80 | 126.40 | 127.20 | 125.30 | -0.35% | 10,686 |
| Jul 27, 2026 | 126.65 | 129.60 | 126.65 | 127.65 | 125.74 | 0.47% | 20,313 |
| Jul 24, 2026 | 131.50 | 131.50 | 125.75 | 127.05 | 125.15 | -0.51% | 24,474 |
| Jul 23, 2026 | 131.70 | 131.70 | 125.10 | 127.70 | 125.79 | -1.69% | 27,130 |
| Jul 22, 2026 | 133.75 | 133.75 | 129.25 | 129.90 | 127.96 | -1.89% | 22,273 |
| Jul 21, 2026 | 132.50 | 133.15 | 131.50 | 132.40 | 130.42 | -0.15% | 18,750 |
| Jul 20, 2026 | 133.95 | 134.95 | 132.15 | 132.60 | 130.62 | -1.56% | 25,755 |
| Jul 17, 2026 | 132.40 | 139.45 | 130.30 | 134.70 | 132.69 | 1.74% | 106,424 |
| Jul 16, 2026 | 132.95 | 133.95 | 132.05 | 132.40 | 130.42 | -0.41% | 14,778 |
| Jul 15, 2026 | 131.50 | 135.20 | 131.50 | 132.95 | 130.96 | -0.52% | 16,172 |
| Jul 14, 2026 | 134.85 | 136.70 | 133.35 | 133.65 | 131.65 | -2.02% | 12,395 |
| Jul 13, 2026 | 136.00 | 138.35 | 134.10 | 136.40 | 134.36 | 0.66% | 33,108 |
| Jul 10, 2026 | 136.20 | 136.85 | 134.80 | 135.50 | 133.47 | 0.82% | 11,786 |
| Jul 9, 2026 | 134.00 | 137.30 | 134.00 | 134.40 | 132.39 | 0.98% | 12,159 |
| Jul 8, 2026 | 136.20 | 139.95 | 132.15 | 133.10 | 131.11 | -2.38% | 45,263 |
| Jul 7, 2026 | 137.05 | 138.65 | 135.85 | 136.35 | 134.31 | -0.66% | 10,161 |
| Jul 6, 2026 | 144.40 | 144.40 | 137.00 | 137.25 | 135.20 | -1.40% | 26,160 |