Redington Limited (NSE:REDINGTON)
India · Delayed Price · Currency is INR 265.75
-3.15 (-1.17%)
Oct 20, 2025, 2:30 PM IST
Redington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 272.45 | 274.35 | 267.10 | 268.90 | 268.90 | -1.03% | 1,698,253 |
| Oct 16, 2025 | 276.00 | 276.50 | 270.80 | 271.70 | 271.70 | -1.77% | 1,507,563 |
| Oct 15, 2025 | 274.50 | 278.95 | 272.95 | 276.60 | 276.60 | 1.32% | 2,352,910 |
| Oct 14, 2025 | 279.30 | 279.85 | 268.55 | 273.00 | 273.00 | -2.29% | 2,796,136 |
| Oct 13, 2025 | 286.00 | 286.95 | 278.00 | 279.40 | 279.40 | -3.69% | 4,772,640 |
| Oct 10, 2025 | 269.70 | 293.80 | 267.70 | 290.10 | 290.10 | 8.00% | 37,530,912 |
| Oct 9, 2025 | 274.35 | 275.30 | 266.70 | 268.60 | 268.60 | -2.02% | 1,785,776 |
| Oct 8, 2025 | 275.80 | 278.90 | 272.20 | 274.15 | 274.15 | -0.22% | 2,106,413 |
| Oct 7, 2025 | 279.05 | 279.90 | 273.50 | 274.75 | 274.75 | -0.78% | 1,419,368 |
| Oct 6, 2025 | 280.90 | 281.20 | 275.00 | 276.90 | 276.90 | -1.05% | 1,265,916 |
| Oct 3, 2025 | 279.00 | 282.45 | 277.20 | 279.85 | 279.85 | 0.30% | 2,690,560 |
| Oct 1, 2025 | 285.00 | 285.10 | 275.80 | 279.00 | 279.00 | -1.56% | 4,006,458 |
| Sep 30, 2025 | 296.78 | 296.78 | 281.60 | 283.43 | 283.43 | -2.68% | 15,712,755 |
| Sep 29, 2025 | 268.75 | 299.89 | 262.55 | 291.24 | 291.24 | 9.97% | 17,615,667 |
| Sep 26, 2025 | 270.10 | 270.50 | 260.00 | 264.83 | 264.83 | -1.49% | 2,542,719 |
| Sep 25, 2025 | 274.10 | 277.00 | 267.11 | 268.83 | 268.83 | -1.91% | 3,789,384 |
| Sep 24, 2025 | 285.00 | 285.00 | 272.96 | 274.06 | 274.06 | -3.85% | 3,960,191 |
| Sep 23, 2025 | 291.50 | 292.48 | 283.27 | 285.03 | 285.03 | -1.78% | 3,327,492 |
| Sep 22, 2025 | 299.50 | 302.22 | 288.00 | 290.20 | 290.20 | -3.18% | 10,029,149 |
| Sep 19, 2025 | 288.14 | 314.40 | 286.86 | 299.73 | 299.73 | 4.02% | 80,255,917 |
| 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 |