Redington Limited (NSE:REDINGTON)
India · Delayed Price · Currency is INR 290.20
-9.53 (-3.18%)
Sep 22, 2025, 3:30 PM IST
Redington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 288.14 | 314.40 | 286.86 | 299.73 | 299.73 | 4.02% | 80,253,603 |
| Sep 18, 2025 | 290.00 | 291.30 | 284.12 | 288.14 | 288.14 | -1.38% | 8,590,924 |
| Sep 17, 2025 | 295.00 | 304.70 | 282.10 | 292.18 | 292.18 | 1.00% | 59,510,999 |
| Sep 16, 2025 | 242.20 | 289.70 | 242.20 | 289.30 | 289.30 | 19.83% | 109,209,967 |
| Sep 15, 2025 | 243.80 | 245.35 | 241.00 | 241.42 | 241.42 | -0.98% | 1,036,095 |
| Sep 12, 2025 | 242.20 | 246.70 | 242.20 | 243.80 | 243.80 | 0.70% | 897,760 |
| Sep 11, 2025 | 244.27 | 245.27 | 241.33 | 242.11 | 242.11 | -0.84% | 595,308 |
| Sep 10, 2025 | 244.50 | 249.20 | 242.40 | 244.17 | 244.17 | 0.36% | 1,705,711 |
| Sep 9, 2025 | 242.44 | 244.40 | 239.00 | 243.29 | 243.29 | 0.20% | 1,142,690 |
| Sep 8, 2025 | 237.99 | 245.90 | 237.02 | 242.81 | 242.81 | 2.53% | 2,200,813 |
| Sep 5, 2025 | 243.00 | 244.00 | 235.64 | 236.81 | 236.81 | -2.35% | 1,332,743 |
| Sep 4, 2025 | 240.90 | 246.73 | 238.10 | 242.50 | 242.50 | 2.20% | 2,471,295 |
| Sep 3, 2025 | 239.55 | 241.71 | 236.30 | 237.28 | 237.28 | -1.47% | 1,750,720 |
| Sep 2, 2025 | 245.20 | 246.80 | 240.21 | 240.81 | 240.81 | -1.26% | 1,359,371 |
| Sep 1, 2025 | 240.60 | 245.20 | 236.20 | 243.89 | 243.89 | 1.26% | 1,214,606 |
| Aug 29, 2025 | 234.50 | 241.95 | 233.05 | 240.85 | 240.85 | 2.42% | 1,916,842 |
| Aug 28, 2025 | 233.10 | 237.90 | 231.30 | 235.15 | 235.15 | 0.71% | 1,265,166 |
| 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 |