Redington Limited (NSE:REDINGTON)
India · Delayed Price · Currency is INR 249.45
-0.75 (-0.30%)
Aug 1, 2025, 3:30 PM IST
Redington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 251.50 | 258.85 | 245.65 | 249.45 | 249.45 | -0.30% | 3,279,075 |
| Jul 31, 2025 | 259.95 | 262.35 | 248.05 | 250.20 | 250.20 | -5.74% | 4,980,076 |
| Jul 30, 2025 | 289.95 | 290.50 | 264.15 | 265.45 | 265.45 | -7.80% | 5,896,950 |
| Jul 29, 2025 | 286.05 | 297.10 | 284.45 | 287.90 | 287.90 | 0.63% | 1,944,094 |
| Jul 28, 2025 | 292.80 | 294.35 | 284.15 | 286.10 | 286.10 | -2.75% | 2,174,088 |
| Jul 25, 2025 | 304.50 | 306.30 | 292.60 | 294.20 | 294.20 | -3.06% | 1,441,082 |
| Jul 24, 2025 | 309.60 | 311.15 | 302.00 | 303.50 | 303.50 | -2.46% | 1,173,978 |
| Jul 23, 2025 | 313.50 | 313.50 | 307.15 | 311.15 | 311.15 | -0.24% | 1,130,803 |
| Jul 22, 2025 | 305.60 | 313.20 | 302.05 | 311.90 | 311.90 | 2.68% | 1,465,737 |
| Jul 21, 2025 | 310.00 | 310.35 | 301.00 | 303.75 | 303.75 | -2.25% | 1,088,361 |
| Jul 18, 2025 | 308.55 | 312.95 | 305.50 | 310.75 | 310.75 | 0.71% | 1,231,310 |
| Jul 17, 2025 | 308.05 | 310.20 | 305.40 | 308.55 | 308.55 | 0.50% | 770,253 |
| Jul 16, 2025 | 311.45 | 311.60 | 305.60 | 307.00 | 307.00 | -0.84% | 1,077,335 |
| Jul 15, 2025 | 309.00 | 313.90 | 304.75 | 309.60 | 309.60 | 0.54% | 1,538,234 |
| Jul 14, 2025 | 300.00 | 309.80 | 297.00 | 307.95 | 307.95 | 2.72% | 2,381,790 |
| Jul 11, 2025 | 297.95 | 301.10 | 294.80 | 299.80 | 299.80 | 0.76% | 1,689,109 |
| Jul 10, 2025 | 303.55 | 303.55 | 296.45 | 297.55 | 297.55 | -1.13% | 1,522,947 |
| Jul 9, 2025 | 309.00 | 309.40 | 300.00 | 300.95 | 300.95 | -2.21% | 1,816,252 |
| Jul 8, 2025 | 312.15 | 312.15 | 306.05 | 307.75 | 307.75 | -0.79% | 1,317,003 |
| Jul 7, 2025 | 311.50 | 315.20 | 308.85 | 310.20 | 310.20 | -0.58% | 1,501,973 |
| Jul 4, 2025 | 308.00 | 313.40 | 306.45 | 312.00 | 312.00 | -0.11% | 1,795,602 |
| Jul 3, 2025 | 313.70 | 320.55 | 310.60 | 312.35 | 305.55 | 0.11% | 4,308,472 |
| Jul 2, 2025 | 329.00 | 329.20 | 310.80 | 312.00 | 305.21 | -5.37% | 4,247,051 |
| Jul 1, 2025 | 326.60 | 331.25 | 323.15 | 329.70 | 322.52 | 1.34% | 3,016,063 |
| Jun 30, 2025 | 322.50 | 334.80 | 320.75 | 325.35 | 318.27 | 1.02% | 7,463,289 |
| Jun 27, 2025 | 298.55 | 329.70 | 296.70 | 322.05 | 315.04 | 8.47% | 7,389,597 |
| Jun 26, 2025 | 307.65 | 312.90 | 296.00 | 296.90 | 290.44 | -3.27% | 2,834,016 |
| Jun 25, 2025 | 300.90 | 308.80 | 299.20 | 306.95 | 300.27 | 2.52% | 3,094,983 |
| Jun 24, 2025 | 294.00 | 302.45 | 293.95 | 299.40 | 292.88 | 3.35% | 2,398,992 |
| Jun 23, 2025 | 291.95 | 292.05 | 285.65 | 289.70 | 283.39 | -1.19% | 2,329,066 |
| Jun 20, 2025 | 299.90 | 301.80 | 290.00 | 293.20 | 286.82 | -2.02% | 2,892,384 |
| Jun 19, 2025 | 296.50 | 302.80 | 294.10 | 299.25 | 292.74 | 0.94% | 3,573,321 |
| Jun 18, 2025 | 294.90 | 309.95 | 294.35 | 296.45 | 290.00 | 0.36% | 7,555,799 |
| Jun 17, 2025 | 296.30 | 297.20 | 289.55 | 295.40 | 288.97 | -0.54% | 1,899,658 |
| Jun 16, 2025 | 293.50 | 298.35 | 284.55 | 297.00 | 290.53 | 0.56% | 2,303,376 |
| Jun 13, 2025 | 296.20 | 299.55 | 290.80 | 295.35 | 288.92 | -1.30% | 2,917,908 |
| Jun 12, 2025 | 286.75 | 304.00 | 286.15 | 299.25 | 292.74 | 4.27% | 10,601,489 |
| Jun 11, 2025 | 293.70 | 303.50 | 282.75 | 287.00 | 280.75 | -1.95% | 3,692,225 |
| Jun 10, 2025 | 287.45 | 295.00 | 286.00 | 292.70 | 286.33 | 2.43% | 3,434,742 |
| Jun 9, 2025 | 285.00 | 290.90 | 283.35 | 285.75 | 279.53 | 1.08% | 1,947,664 |
| Jun 6, 2025 | 277.90 | 285.00 | 274.00 | 282.70 | 276.55 | 2.08% | 3,256,548 |
| Jun 5, 2025 | 268.80 | 277.50 | 268.20 | 276.95 | 270.92 | 3.67% | 2,691,822 |
| Jun 4, 2025 | 270.20 | 276.00 | 265.20 | 267.15 | 261.33 | -0.63% | 2,051,637 |
| Jun 3, 2025 | 270.00 | 274.95 | 266.30 | 268.85 | 263.00 | -0.35% | 3,944,192 |
| Jun 2, 2025 | 258.60 | 270.10 | 258.00 | 269.80 | 263.93 | 4.30% | 3,789,877 |
| May 30, 2025 | 265.00 | 265.75 | 256.46 | 258.67 | 253.04 | -2.27% | 3,363,939 |
| May 29, 2025 | 269.00 | 270.25 | 263.21 | 264.67 | 258.91 | -1.10% | 1,714,747 |
| May 28, 2025 | 262.57 | 270.70 | 262.50 | 267.62 | 261.79 | 2.52% | 3,633,910 |
| May 27, 2025 | 268.00 | 269.74 | 259.00 | 261.04 | 255.36 | -2.14% | 2,510,998 |
| May 26, 2025 | 271.77 | 273.52 | 264.55 | 266.76 | 260.95 | -1.84% | 2,171,657 |