REDTAPE Limited (BOM:543957)
India · Delayed Price · Currency is INR 107.50
+1.05 (0.99%)
At close: Nov 8, 2026
BOM:543957 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 108.10 | 108.10 | 106.65 | 107.50 | 107.50 | 0.99% | 4,030 |
| Nov 6, 2026 | 105.95 | 107.55 | 104.70 | 106.45 | 106.45 | -1.11% | 14,238 |
| Nov 5, 2026 | 109.95 | 110.00 | 107.20 | 107.65 | 107.65 | 1.46% | 15,962 |
| Nov 4, 2026 | 106.00 | 108.30 | 102.60 | 106.10 | 106.10 | -0.19% | 40,423 |
| Nov 3, 2026 | 109.50 | 109.50 | 105.65 | 106.30 | 106.30 | -1.07% | 17,414 |
| Nov 2, 2026 | 103.60 | 108.00 | 103.60 | 107.45 | 107.45 | 3.82% | 36,210 |
| Oct 30, 2026 | 105.30 | 105.30 | 103.00 | 103.50 | 103.50 | -1.71% | 7,522 |
| Oct 29, 2026 | 105.25 | 105.55 | 103.40 | 105.30 | 105.30 | 0.48% | 13,592 |
| Oct 28, 2026 | 103.30 | 105.65 | 103.30 | 104.80 | 104.80 | 0.38% | 22,264 |
| Oct 27, 2026 | 103.05 | 105.50 | 103.05 | 104.40 | 104.40 | 0.48% | 13,768 |
| Oct 26, 2026 | 103.05 | 105.00 | 102.80 | 103.90 | 103.90 | -0.19% | 10,205 |
| Oct 23, 2026 | 107.00 | 107.35 | 103.10 | 104.10 | 104.10 | -3.43% | 57,753 |
| Oct 22, 2026 | 107.60 | 108.80 | 106.70 | 107.80 | 107.80 | -1.78% | 30,209 |
| Oct 21, 2026 | 111.00 | 111.90 | 108.85 | 109.75 | 109.75 | -1.66% | 18,366 |
| Oct 19, 2026 | 125.90 | 125.90 | 111.00 | 111.60 | 111.60 | -2.19% | 10,399 |
| Oct 16, 2026 | 112.80 | 115.00 | 112.60 | 114.10 | 114.10 | 1.11% | 12,189 |
| Oct 15, 2026 | 113.10 | 113.65 | 112.60 | 112.85 | 112.85 | -0.22% | 8,483 |
| Oct 14, 2026 | 112.75 | 114.30 | 112.50 | 113.10 | 113.10 | 0.13% | 32,765 |
| Oct 13, 2026 | 113.00 | 113.00 | 110.95 | 112.95 | 112.95 | 1.03% | 7,567 |
| Oct 12, 2026 | 113.60 | 114.00 | 111.60 | 111.80 | 111.80 | -0.71% | 8,285 |
| Oct 9, 2026 | 113.20 | 114.25 | 111.70 | 112.60 | 112.60 | -0.97% | 19,110 |
| Oct 8, 2026 | 114.95 | 114.95 | 110.85 | 113.70 | 113.70 | 0.04% | 27,277 |
| Oct 7, 2026 | 115.40 | 115.40 | 113.30 | 113.65 | 113.65 | -1.00% | 11,475 |
| Oct 6, 2026 | 112.15 | 115.25 | 112.15 | 114.80 | 114.80 | 0.70% | 14,206 |
| Oct 5, 2026 | 115.00 | 116.10 | 113.50 | 114.00 | 114.00 | -1.34% | 13,333 |
| Oct 1, 2026 | 118.00 | 118.00 | 114.05 | 115.55 | 115.55 | -1.70% | 17,482 |
| Sep 30, 2026 | 118.00 | 118.55 | 116.80 | 117.55 | 117.55 | 0.30% | 30,443 |
| Sep 29, 2026 | 119.00 | 119.00 | 115.40 | 117.20 | 117.20 | -2.17% | 47,280 |
| Sep 28, 2026 | 123.40 | 123.40 | 117.05 | 119.80 | 119.80 | -0.95% | 38,129 |
| Sep 25, 2026 | 122.00 | 123.00 | 118.05 | 120.95 | 120.95 | -1.02% | 32,519 |
| Sep 24, 2026 | 120.00 | 123.00 | 118.65 | 122.20 | 122.20 | 0.95% | 45,554 |
| Sep 23, 2026 | 120.20 | 123.50 | 117.70 | 121.05 | 121.05 | 2.02% | 40,861 |
| Sep 22, 2026 | 116.40 | 119.90 | 116.00 | 118.65 | 118.65 | 1.93% | 82,811 |
| Sep 21, 2026 | 117.85 | 119.40 | 116.00 | 116.40 | 116.40 | -1.10% | 58,750 |
| Sep 18, 2026 | 118.20 | 119.15 | 116.05 | 117.70 | 117.70 | -0.76% | 25,770 |
| Sep 17, 2026 | 117.65 | 119.95 | 115.65 | 118.60 | 118.60 | 1.11% | 46,320 |
| Sep 16, 2026 | 122.65 | 126.70 | 115.65 | 117.30 | 117.30 | -3.22% | 238,987 |
| Sep 15, 2026 | 117.70 | 132.85 | 114.20 | 121.20 | 121.20 | 4.39% | 983,433 |
| 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 |