REDTAPE Limited (BOM:543957)
India · Delayed Price · Currency is INR 129.90
-2.50 (-1.89%)
At close: Jul 22, 2026
BOM:543957 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 132.50 | 133.15 | 131.50 | 132.40 | 132.40 | -0.15% | 18,750 |
| Jul 20, 2026 | 133.95 | 134.95 | 132.15 | 132.60 | 132.60 | -1.56% | 25,755 |
| Jul 17, 2026 | 132.40 | 139.45 | 130.30 | 134.70 | 134.70 | 1.74% | 106,424 |
| Jul 16, 2026 | 132.95 | 133.95 | 132.05 | 132.40 | 132.40 | -0.41% | 14,778 |
| Jul 15, 2026 | 131.50 | 135.20 | 131.50 | 132.95 | 132.95 | -0.52% | 16,172 |
| Jul 14, 2026 | 134.85 | 136.70 | 133.35 | 133.65 | 133.65 | -2.02% | 12,395 |
| Jul 13, 2026 | 136.00 | 138.35 | 134.10 | 136.40 | 136.40 | 0.66% | 33,108 |
| Jul 10, 2026 | 136.20 | 136.85 | 134.80 | 135.50 | 135.50 | 0.82% | 11,786 |
| Jul 9, 2026 | 134.00 | 137.30 | 134.00 | 134.40 | 134.40 | 0.98% | 12,159 |
| Jul 8, 2026 | 136.20 | 139.95 | 132.15 | 133.10 | 133.10 | -2.38% | 45,263 |
| Jul 7, 2026 | 137.05 | 138.65 | 135.85 | 136.35 | 136.35 | -0.66% | 10,161 |
| Jul 6, 2026 | 144.40 | 144.40 | 137.00 | 137.25 | 137.25 | -1.40% | 26,160 |
| Jul 3, 2026 | 138.55 | 140.45 | 135.50 | 139.20 | 139.20 | 1.24% | 29,369 |
| Jul 2, 2026 | 138.05 | 138.10 | 135.90 | 137.50 | 137.50 | 1.18% | 24,571 |
| Jul 1, 2026 | 136.90 | 139.85 | 135.50 | 135.90 | 135.90 | -0.11% | 26,085 |
| Jun 30, 2026 | 136.35 | 136.60 | 133.65 | 136.05 | 136.05 | 0.82% | 22,251 |
| Jun 29, 2026 | 135.80 | 136.50 | 134.35 | 134.95 | 134.95 | -1.42% | 25,138 |
| Jun 25, 2026 | 133.65 | 138.85 | 133.40 | 136.90 | 136.90 | 2.85% | 41,582 |
| Jun 24, 2026 | 132.70 | 134.10 | 131.65 | 133.10 | 133.10 | -0.30% | 12,471 |
| Jun 23, 2026 | 136.70 | 136.70 | 132.80 | 133.50 | 133.50 | -1.44% | 21,234 |
| Jun 22, 2026 | 135.65 | 137.65 | 134.90 | 135.45 | 135.45 | 1.16% | 43,478 |
| Jun 19, 2026 | 133.10 | 135.00 | 132.80 | 133.90 | 133.90 | -0.22% | 19,800 |
| Jun 18, 2026 | 133.80 | 135.50 | 132.30 | 134.20 | 134.20 | 0.83% | 24,068 |
| Jun 17, 2026 | 134.15 | 135.35 | 132.50 | 133.10 | 133.10 | -1.22% | 35,686 |
| Jun 16, 2026 | 138.10 | 138.10 | 132.20 | 134.75 | 134.75 | -0.66% | 55,732 |
| Jun 15, 2026 | 135.25 | 139.50 | 135.20 | 135.65 | 135.65 | 1.27% | 42,950 |
| Jun 12, 2026 | 134.75 | 134.75 | 130.70 | 133.95 | 133.95 | 1.67% | 17,149 |
| Jun 11, 2026 | 130.85 | 132.65 | 129.60 | 131.75 | 131.75 | 1.04% | 30,890 |
| Jun 10, 2026 | 137.95 | 137.95 | 129.00 | 130.40 | 130.40 | -2.40% | 24,746 |
| Jun 9, 2026 | 133.15 | 134.00 | 132.40 | 133.60 | 133.60 | 1.02% | 7,563 |
| Jun 8, 2026 | 133.00 | 135.60 | 130.75 | 132.25 | 132.25 | -1.93% | 34,593 |
| Jun 5, 2026 | 139.60 | 139.65 | 134.05 | 134.85 | 134.85 | -1.35% | 17,887 |
| Jun 4, 2026 | 137.65 | 139.85 | 135.75 | 136.70 | 136.70 | -0.33% | 38,398 |
| Jun 3, 2026 | 137.65 | 139.00 | 135.10 | 137.15 | 137.15 | -0.83% | 36,939 |
| Jun 2, 2026 | 136.50 | 138.75 | 132.45 | 138.30 | 138.30 | -0.54% | 56,478 |
| Jun 1, 2026 | 139.75 | 142.45 | 134.35 | 139.05 | 139.05 | -0.86% | 142,350 |
| May 29, 2026 | 140.35 | 145.00 | 137.30 | 140.25 | 140.25 | -0.81% | 113,943 |
| May 27, 2026 | 154.00 | 159.00 | 138.40 | 141.40 | 141.40 | -4.78% | 607,893 |
| May 26, 2026 | 135.45 | 157.05 | 132.10 | 148.50 | 148.50 | 12.03% | 625,488 |
| May 25, 2026 | 135.65 | 136.00 | 130.50 | 132.55 | 132.55 | -1.12% | 101,890 |
| May 22, 2026 | 132.30 | 136.30 | 129.30 | 134.05 | 134.05 | 4.28% | 66,436 |
| May 21, 2026 | 127.55 | 128.70 | 125.75 | 128.55 | 128.55 | 0.55% | 13,324 |
| May 20, 2026 | 126.90 | 129.55 | 125.10 | 127.85 | 127.85 | -0.43% | 20,683 |
| May 19, 2026 | 129.60 | 132.65 | 127.80 | 128.40 | 128.40 | 0.98% | 24,935 |
| May 18, 2026 | 134.95 | 134.95 | 120.45 | 127.15 | 127.15 | -1.70% | 46,473 |
| May 15, 2026 | 132.55 | 133.30 | 128.15 | 129.35 | 129.35 | -3.07% | 23,717 |
| May 14, 2026 | 135.35 | 140.95 | 132.45 | 133.45 | 133.45 | -1.88% | 68,713 |
| May 13, 2026 | 133.65 | 136.50 | 131.95 | 136.00 | 136.00 | 0.74% | 34,100 |
| May 12, 2026 | 136.35 | 136.35 | 131.10 | 135.00 | 135.00 | 0.04% | 65,776 |
| May 11, 2026 | 132.40 | 136.45 | 129.80 | 134.95 | 134.95 | 0.71% | 39,984 |