Skip to main content
logo
REDTAPE Limited (BOM:543957)
India flag India · Delayed Price · Currency is INR
138.30
-0.75 (-0.54%)
At close: Jun 2, 2026

BOM:543957 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026136.50138.75132.45138.30138.30-0.54%56,478
Jun 1, 2026139.75142.45134.35139.05139.05-0.86%142,350
May 29, 2026140.35145.00137.30140.25140.25-0.81%113,943
May 27, 2026154.00159.00138.40141.40141.40-4.78%607,893
May 26, 2026135.45157.05132.10148.50148.5012.03%625,488
May 25, 2026135.65136.00130.50132.55132.55-1.12%101,890
May 22, 2026132.30136.30129.30134.05134.054.28%66,436
May 21, 2026127.55128.70125.75128.55128.550.55%13,324
May 20, 2026126.90129.55125.10127.85127.85-0.43%20,683
May 19, 2026129.60132.65127.80128.40128.400.98%24,935
May 18, 2026134.95134.95120.45127.15127.15-1.70%46,473
May 15, 2026132.55133.30128.15129.35129.35-3.07%23,717
May 14, 2026135.35140.95132.45133.45133.45-1.88%68,713
May 13, 2026133.65136.50131.95136.00136.000.74%34,100
May 12, 2026136.35136.35131.10135.00135.000.04%65,776
May 11, 2026132.40136.45129.80134.95134.950.71%39,984
May 8, 2026127.00135.00127.00134.00134.002.52%43,796
May 7, 2026128.80132.00127.25130.70130.702.95%25,210
May 6, 2026125.05127.45124.65126.95126.950.75%20,066
May 5, 2026126.70128.20125.20126.00126.00-0.87%12,770
May 4, 2026130.85131.10126.70127.10127.10-1.01%17,990
Apr 30, 2026130.00130.00125.05128.40128.40-1.38%22,991
Apr 29, 2026132.10132.10128.30130.20130.200.39%59,904
Apr 28, 2026132.60132.60128.30129.70129.70-0.73%16,430
Apr 27, 2026128.50131.10127.40130.65130.652.63%57,508
Apr 24, 2026126.35127.80124.95127.30127.300.75%35,863
Apr 23, 2026124.45127.30122.35126.35126.352.31%32,268
Apr 22, 2026122.00123.90121.95123.50123.500.61%6,952
Apr 21, 2026122.75123.20120.40122.75122.751.28%5,644
Apr 20, 2026121.75123.50120.35121.20121.20-1.06%9,820
Apr 17, 2026122.30124.15121.90122.50122.500.33%10,230
Apr 16, 2026122.50124.20121.25122.10122.10-0.33%27,444
Apr 15, 2026121.50124.15121.50122.50122.501.79%11,593
Apr 13, 2026121.00121.70117.70120.35120.35-1.84%15,743
Apr 10, 2026124.20124.20122.35122.60122.600.20%12,780
Apr 9, 2026125.25128.95121.25122.35122.350.58%65,908
Apr 8, 2026120.10122.90116.15121.65121.656.85%30,897
Apr 7, 2026113.45115.75113.30113.85113.85-0.70%3,654
Apr 6, 2026113.10115.45113.10114.65114.650.66%8,180
Apr 2, 2026111.25115.20110.55113.90113.90-1.21%28,076
Apr 1, 2026110.20116.30110.20115.30115.305.06%15,813
Mar 30, 2026113.20114.20108.15109.75109.75-2.57%16,096
Mar 27, 2026118.00118.00110.25112.65112.65-1.74%54,300
Mar 25, 2026117.95118.80114.05114.65114.65-1.12%38,134
Mar 24, 2026111.05117.25111.05115.95115.952.75%25,833
Mar 23, 2026117.00117.00112.00112.85112.85-4.04%20,878
Mar 20, 2026120.00120.50117.05117.60117.60-1.42%18,474
Mar 19, 2026117.00121.50116.20119.30119.300.46%47,339
Mar 18, 2026115.20120.70115.20118.75118.751.80%14,477
Mar 17, 2026112.10118.00112.00116.65116.652.37%17,720