Redington Limited (NSE:REDINGTON)
India · Delayed Price · Currency is INR 235.50
+2.00 (0.86%)
Aug 28, 2025, 3:30 PM IST
Redington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 242.50 | 244.00 | 229.80 | 233.50 | 233.50 | -4.07% | 2,555,996 |
| Aug 25, 2025 | 244.00 | 245.50 | 241.15 | 243.40 | 243.40 | 0.04% | 1,193,553 |
| Aug 22, 2025 | 241.15 | 245.20 | 238.45 | 243.30 | 243.30 | 0.45% | 1,793,596 |
| Aug 21, 2025 | 246.95 | 247.70 | 241.85 | 242.20 | 242.20 | -1.72% | 1,425,213 |
| Aug 20, 2025 | 243.40 | 248.15 | 240.85 | 246.45 | 246.45 | 1.15% | 2,737,710 |
| Aug 19, 2025 | 241.10 | 249.15 | 238.20 | 243.65 | 243.65 | 1.58% | 2,760,769 |
| Aug 18, 2025 | 240.00 | 241.95 | 235.35 | 239.85 | 239.85 | 1.16% | 1,932,884 |
| Aug 14, 2025 | 240.00 | 241.35 | 234.90 | 237.10 | 237.10 | -1.27% | 1,213,950 |
| Aug 13, 2025 | 237.20 | 241.25 | 235.00 | 240.15 | 240.15 | 1.84% | 1,369,644 |
| Aug 12, 2025 | 242.25 | 242.95 | 234.25 | 235.80 | 235.80 | -2.84% | 1,605,988 |
| Aug 11, 2025 | 240.10 | 244.00 | 238.35 | 242.70 | 242.70 | 0.66% | 989,054 |
| Aug 8, 2025 | 242.55 | 245.00 | 236.50 | 241.10 | 241.10 | -0.72% | 2,539,216 |
| Aug 7, 2025 | 239.00 | 243.90 | 234.65 | 242.85 | 242.85 | 1.53% | 2,002,520 |
| Aug 6, 2025 | 254.00 | 254.00 | 237.70 | 239.20 | 239.20 | -5.45% | 3,838,274 |
| Aug 5, 2025 | 255.00 | 258.60 | 251.85 | 253.00 | 253.00 | 0.44% | 2,130,960 |
| Aug 4, 2025 | 248.20 | 255.90 | 239.00 | 251.90 | 251.90 | 0.98% | 3,944,705 |
| Aug 1, 2025 | 251.50 | 258.85 | 245.65 | 249.45 | 249.45 | -0.30% | 3,279,248 |
| 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 |