Skip to main content
logo
REDTAPE Limited (BOM:543957)
India flag India · Delayed Price · Currency is INR
122.85
-1.30 (-1.05%)
At close: Aug 21, 2026

BOM:543957 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026124.50124.50122.50122.85122.85-1.05%14,383
Aug 20, 2026126.05126.10123.15124.15124.15-1.51%10,894
Aug 19, 2026124.35127.15123.05126.05126.050.76%22,987
Aug 18, 2026121.25126.00121.00125.10125.102.92%37,864
Aug 17, 2026122.00123.25121.00121.55121.55-0.53%12,663
Aug 14, 2026124.00124.00121.85122.20122.20-1.69%16,915
Aug 13, 2026127.90127.90124.00124.30124.30-1.23%26,422
Aug 12, 2026127.80128.20124.60125.85125.85-1.53%66,183
Aug 11, 2026133.50135.50127.15127.80127.80-4.91%78,025
Aug 10, 2026140.05148.20132.95134.40134.40-3.62%139,437
Aug 7, 2026138.05142.40136.90139.45139.451.97%94,305
Aug 6, 2026133.85137.90133.80136.75136.751.86%50,665
Aug 5, 2026131.00135.55130.45134.25134.252.95%39,483
Aug 4, 2026130.65131.85129.50130.40130.40-0.38%22,434
Aug 3, 2026134.60134.60130.60130.90130.90-1.17%13,834
Jul 31, 2026133.40133.40129.80132.45132.450.49%22,693
Jul 30, 2026132.05135.65131.00133.80131.801.67%29,711
Jul 29, 2026127.85132.20127.85131.60129.633.46%23,917
Jul 28, 2026126.90127.80126.40127.20125.30-0.35%10,686
Jul 27, 2026126.65129.60126.65127.65125.740.47%20,313
Jul 24, 2026131.50131.50125.75127.05125.15-0.51%24,474
Jul 23, 2026131.70131.70125.10127.70125.79-1.69%27,130
Jul 22, 2026133.75133.75129.25129.90127.96-1.89%22,273
Jul 21, 2026132.50133.15131.50132.40130.42-0.15%18,750
Jul 20, 2026133.95134.95132.15132.60130.62-1.56%25,755
Jul 17, 2026132.40139.45130.30134.70132.691.74%106,424
Jul 16, 2026132.95133.95132.05132.40130.42-0.41%14,778
Jul 15, 2026131.50135.20131.50132.95130.96-0.52%16,172
Jul 14, 2026134.85136.70133.35133.65131.65-2.02%12,395
Jul 13, 2026136.00138.35134.10136.40134.360.66%33,108
Jul 10, 2026136.20136.85134.80135.50133.470.82%11,786
Jul 9, 2026134.00137.30134.00134.40132.390.98%12,159
Jul 8, 2026136.20139.95132.15133.10131.11-2.38%45,263
Jul 7, 2026137.05138.65135.85136.35134.31-0.66%10,161
Jul 6, 2026144.40144.40137.00137.25135.20-1.40%26,160
Jul 3, 2026138.55140.45135.50139.20137.121.24%29,369
Jul 2, 2026138.05138.10135.90137.50135.441.18%24,571
Jul 1, 2026136.90139.85135.50135.90133.87-0.11%26,085
Jun 30, 2026136.35136.60133.65136.05134.020.82%22,251
Jun 29, 2026135.80136.50134.35134.95132.93-1.42%25,138
Jun 25, 2026133.65138.85133.40136.90134.852.85%41,582
Jun 24, 2026132.70134.10131.65133.10131.11-0.30%12,471
Jun 23, 2026136.70136.70132.80133.50131.50-1.44%21,234
Jun 22, 2026135.65137.65134.90135.45133.431.16%43,478
Jun 19, 2026133.10135.00132.80133.90131.90-0.22%19,800
Jun 18, 2026133.80135.50132.30134.20132.190.83%24,068
Jun 17, 2026134.15135.35132.50133.10131.11-1.22%35,686
Jun 16, 2026138.10138.10132.20134.75132.74-0.66%55,732
Jun 15, 2026135.25139.50135.20135.65133.621.27%42,950
Jun 12, 2026134.75134.75130.70133.95131.951.67%17,149