Redington Limited (NSE:REDINGTON)
India · Delayed Price · Currency is INR 287.40
+1.60 (0.56%)
Jan 7, 2026, 11:50 AM IST
Redington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 287.95 | 292.45 | 283.55 | 289.70 | - | 1.36% | 1,558,692 |
| Jan 6, 2026 | 278.70 | 293.30 | 278.00 | 285.80 | 285.80 | 2.64% | 9,727,865 |
| Jan 5, 2026 | 276.40 | 281.50 | 275.40 | 278.45 | 278.45 | 0.78% | 1,371,997 |
| Jan 2, 2026 | 274.80 | 278.35 | 274.75 | 276.30 | 276.30 | 0.49% | 776,265 |
| Jan 1, 2026 | 270.55 | 275.70 | 269.15 | 274.95 | 274.95 | 0.95% | 899,625 |
| Dec 31, 2025 | 268.00 | 274.95 | 267.05 | 272.35 | 272.35 | 1.47% | 1,841,640 |
| Dec 30, 2025 | 268.00 | 277.00 | 261.00 | 268.40 | 268.40 | 0.09% | 6,101,105 |
| Dec 29, 2025 | 270.80 | 274.50 | 267.00 | 268.15 | 268.15 | -1.03% | 685,710 |
| Dec 26, 2025 | 275.00 | 275.45 | 270.05 | 270.95 | 270.95 | -1.35% | 504,667 |
| Dec 24, 2025 | 276.00 | 279.15 | 273.25 | 274.65 | 274.65 | -0.25% | 983,807 |
| Dec 23, 2025 | 275.00 | 276.35 | 271.95 | 275.35 | 275.35 | 0.18% | 682,961 |
| Dec 22, 2025 | 274.00 | 277.00 | 272.50 | 274.85 | 274.85 | 0.97% | 790,614 |
| Dec 19, 2025 | 270.00 | 274.20 | 266.75 | 272.20 | 272.20 | 1.17% | 1,344,398 |
| Dec 18, 2025 | 273.60 | 274.65 | 268.00 | 269.05 | 269.05 | -1.66% | 758,074 |
| Dec 17, 2025 | 271.50 | 275.80 | 271.20 | 273.60 | 273.60 | 0.85% | 1,587,583 |
| Dec 16, 2025 | 281.10 | 281.45 | 270.30 | 271.30 | 271.30 | -3.49% | 1,098,994 |
| Dec 15, 2025 | 280.70 | 287.95 | 279.75 | 281.10 | 281.10 | 0.16% | 1,871,856 |
| Dec 12, 2025 | 281.00 | 283.50 | 277.55 | 280.65 | 280.65 | 0.25% | 1,132,333 |
| Dec 11, 2025 | 275.00 | 280.90 | 272.70 | 279.95 | 279.95 | 1.49% | 1,534,138 |
| Dec 10, 2025 | 277.00 | 278.00 | 270.50 | 275.85 | 275.85 | 0.20% | 1,562,824 |
| Dec 9, 2025 | 267.00 | 277.00 | 265.30 | 275.30 | 275.30 | 2.76% | 2,999,026 |
| Dec 8, 2025 | 268.75 | 269.55 | 261.60 | 267.90 | 267.90 | -0.32% | 2,026,692 |
| Dec 5, 2025 | 278.35 | 278.35 | 266.25 | 268.75 | 268.75 | -3.54% | 2,898,740 |
| Dec 4, 2025 | 276.40 | 280.35 | 275.25 | 278.60 | 278.60 | 1.16% | 1,456,989 |
| Dec 3, 2025 | 280.90 | 288.90 | 274.00 | 275.40 | 275.40 | -1.77% | 2,931,846 |
| Dec 2, 2025 | 282.10 | 284.55 | 278.00 | 280.35 | 280.35 | -0.64% | 1,431,130 |
| Dec 1, 2025 | 281.00 | 287.50 | 280.65 | 282.15 | 282.15 | 0.37% | 2,103,821 |
| Nov 28, 2025 | 283.80 | 285.20 | 277.55 | 281.10 | 281.10 | -0.86% | 2,130,909 |
| Nov 27, 2025 | 289.00 | 290.30 | 282.00 | 283.55 | 283.55 | -1.37% | 2,264,397 |
| Nov 26, 2025 | 290.10 | 291.65 | 286.00 | 287.50 | 287.50 | -0.19% | 1,842,172 |
| Nov 25, 2025 | 290.00 | 292.00 | 285.65 | 288.05 | 288.05 | -1.01% | 2,050,172 |
| Nov 24, 2025 | 295.00 | 299.50 | 288.10 | 291.00 | 291.00 | 2.18% | 17,449,690 |
| Nov 21, 2025 | 290.00 | 293.75 | 283.65 | 284.80 | 284.80 | -3.47% | 1,874,052 |
| Nov 20, 2025 | 294.25 | 299.40 | 292.65 | 295.05 | 295.05 | 0.37% | 1,938,380 |
| Nov 19, 2025 | 291.90 | 295.45 | 289.25 | 293.95 | 293.95 | 1.22% | 1,651,113 |
| Nov 18, 2025 | 297.60 | 297.60 | 289.40 | 290.40 | 290.40 | -2.02% | 1,802,744 |
| Nov 17, 2025 | 296.00 | 299.70 | 294.60 | 296.40 | 296.40 | 0.58% | 1,831,539 |
| Nov 14, 2025 | 296.50 | 298.30 | 290.25 | 294.70 | 294.70 | -0.61% | 2,654,238 |
| Nov 13, 2025 | 296.25 | 306.80 | 293.15 | 296.50 | 296.50 | 0.58% | 8,199,682 |
| Nov 12, 2025 | 288.30 | 304.50 | 288.00 | 294.80 | 294.80 | 2.25% | 13,012,610 |
| Nov 11, 2025 | 287.45 | 293.20 | 285.15 | 288.30 | 288.30 | 0.28% | 4,653,700 |
| Nov 10, 2025 | 289.00 | 300.90 | 285.00 | 287.50 | 287.50 | -1.54% | 10,399,990 |
| Nov 7, 2025 | 286.85 | 297.30 | 279.15 | 292.00 | 292.00 | 0.71% | 35,767,760 |
| Nov 6, 2025 | 265.15 | 293.30 | 265.00 | 289.95 | 289.95 | 15.86% | 88,099,900 |
| Nov 4, 2025 | 254.15 | 255.10 | 249.50 | 250.25 | 250.25 | -1.05% | 1,775,688 |
| Nov 3, 2025 | 255.65 | 262.00 | 251.00 | 252.90 | 252.90 | -0.33% | 3,071,839 |
| Oct 31, 2025 | 258.70 | 261.80 | 253.00 | 253.75 | 253.75 | -1.88% | 2,010,497 |
| Oct 30, 2025 | 265.00 | 265.00 | 258.00 | 258.60 | 258.60 | -1.69% | 1,377,315 |
| Oct 29, 2025 | 263.30 | 266.40 | 259.85 | 263.05 | 263.05 | 0.65% | 1,671,602 |
| Oct 28, 2025 | 263.50 | 266.40 | 259.30 | 261.35 | 261.35 | -0.23% | 1,423,165 |