Redington Limited (NSE:REDINGTON)
India · Delayed Price · Currency is INR 406.50
+0.80 (0.20%)
Oct 7, 2026, 3:30 PM IST
Redington Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 406.00 | 411.00 | 401.50 | 406.50 | 406.50 | 0.20% | 2,508,651 |
| Oct 6, 2026 | 414.00 | 417.40 | 404.00 | 405.70 | 405.70 | -1.71% | 2,037,976 |
| Oct 5, 2026 | 400.45 | 416.90 | 400.45 | 412.75 | 412.75 | 3.72% | 10,144,720 |
| Oct 1, 2026 | 407.00 | 409.45 | 392.50 | 397.95 | 397.95 | -2.22% | 2,795,102 |
| Sep 30, 2026 | 405.45 | 413.50 | 404.40 | 407.00 | 407.00 | 0.38% | 4,204,334 |
| Sep 29, 2026 | 404.75 | 411.10 | 401.05 | 405.45 | 405.45 | 0.15% | 2,957,867 |
| Sep 28, 2026 | 407.00 | 409.75 | 399.10 | 404.85 | 404.85 | -0.59% | 4,235,911 |
| Sep 25, 2026 | 406.50 | 411.90 | 404.10 | 407.25 | 407.25 | 0.21% | 2,473,777 |
| Sep 24, 2026 | 396.90 | 409.80 | 395.60 | 406.40 | 406.40 | 1.41% | 4,726,104 |
| Sep 23, 2026 | 412.95 | 419.50 | 397.10 | 400.75 | 400.75 | -2.34% | 4,661,529 |
| Sep 22, 2026 | 394.00 | 412.20 | 392.60 | 410.35 | 410.35 | 4.67% | 5,662,870 |
| Sep 21, 2026 | 400.00 | 404.85 | 390.70 | 392.05 | 392.05 | -1.95% | 2,361,062 |
| Sep 18, 2026 | 405.00 | 413.20 | 396.25 | 399.85 | 399.85 | -0.06% | 10,809,796 |
| Sep 17, 2026 | 387.50 | 403.20 | 385.00 | 400.10 | 400.10 | 3.08% | 7,092,777 |
| Sep 16, 2026 | 378.95 | 389.90 | 371.20 | 388.15 | 388.15 | 2.43% | 5,640,367 |
| Sep 15, 2026 | 395.70 | 398.85 | 375.00 | 378.95 | 378.95 | -3.75% | 4,338,609 |
| Sep 11, 2026 | 395.85 | 396.85 | 384.20 | 393.70 | 393.70 | 0.43% | 7,473,984 |
| Sep 10, 2026 | 389.00 | 403.25 | 380.30 | 392.00 | 392.00 | 3.69% | 23,154,564 |
| Sep 9, 2026 | 376.00 | 382.70 | 374.05 | 378.05 | 378.05 | 1.20% | 4,173,283 |
| Sep 8, 2026 | 379.00 | 379.90 | 369.60 | 373.55 | 373.55 | -1.23% | 3,067,237 |
| Sep 7, 2026 | 371.05 | 381.60 | 370.00 | 378.20 | 378.20 | 1.86% | 5,166,393 |
| Sep 4, 2026 | 374.40 | 378.80 | 367.20 | 371.30 | 371.30 | -0.31% | 3,554,885 |
| Sep 3, 2026 | 368.90 | 376.65 | 364.60 | 372.45 | 372.45 | 2.55% | 9,042,679 |
| Sep 2, 2026 | 344.35 | 366.70 | 343.70 | 363.20 | 363.20 | 3.89% | 10,766,413 |
| Sep 1, 2026 | 358.25 | 358.80 | 347.05 | 349.60 | 349.60 | -2.28% | 3,398,327 |
| Aug 31, 2026 | 366.50 | 367.60 | 355.35 | 357.75 | 357.75 | -2.25% | 4,353,084 |
| Aug 28, 2026 | 360.00 | 378.50 | 360.00 | 366.00 | 366.00 | 2.12% | 16,023,073 |
| Aug 27, 2026 | 355.00 | 365.20 | 354.20 | 358.40 | 358.40 | 1.19% | 3,395,377 |
| Aug 26, 2026 | 353.55 | 356.00 | 349.25 | 354.20 | 354.20 | 0.44% | 1,619,391 |
| Aug 25, 2026 | 365.90 | 366.50 | 350.15 | 352.65 | 352.65 | -3.41% | 4,487,821 |
| Aug 24, 2026 | 353.05 | 370.80 | 352.25 | 365.10 | 365.10 | 4.15% | 9,723,917 |
| Aug 21, 2026 | 348.45 | 357.75 | 340.50 | 350.55 | 350.55 | 0.70% | 5,048,514 |
| Aug 20, 2026 | 337.60 | 355.00 | 335.60 | 348.10 | 348.10 | 3.89% | 12,384,643 |
| Aug 19, 2026 | 326.75 | 336.85 | 322.70 | 335.05 | 335.05 | 2.68% | 3,781,274 |
| Aug 18, 2026 | 334.00 | 337.20 | 324.00 | 326.30 | 326.30 | -1.95% | 2,030,364 |
| Aug 17, 2026 | 334.65 | 344.00 | 330.70 | 332.80 | 332.80 | -0.37% | 2,339,195 |
| Aug 14, 2026 | 346.00 | 347.70 | 332.65 | 334.05 | 334.05 | -3.45% | 1,569,582 |
| Aug 13, 2026 | 340.55 | 350.00 | 340.55 | 346.00 | 346.00 | 1.94% | 2,357,801 |
| Aug 12, 2026 | 355.00 | 356.20 | 338.00 | 339.40 | 339.40 | -4.27% | 3,024,132 |
| Aug 11, 2026 | 354.25 | 364.50 | 352.70 | 354.55 | 354.55 | 0.38% | 3,999,369 |
| Aug 10, 2026 | 349.00 | 357.80 | 348.30 | 353.20 | 353.20 | -0.46% | 2,226,152 |
| Aug 7, 2026 | 349.80 | 358.00 | 341.05 | 354.85 | 354.85 | 1.17% | 3,115,310 |
| Aug 6, 2026 | 346.95 | 354.15 | 343.15 | 350.75 | 350.75 | 0.83% | 4,479,973 |
| Aug 5, 2026 | 350.00 | 360.55 | 343.35 | 347.85 | 347.85 | -0.50% | 11,152,761 |
| Aug 4, 2026 | 349.80 | 353.90 | 340.00 | 349.60 | 349.60 | 0.50% | 18,684,536 |
| Aug 3, 2026 | 320.50 | 357.80 | 319.50 | 347.85 | 347.85 | 8.15% | 69,118,282 |
| Jul 31, 2026 | 312.50 | 327.65 | 306.95 | 321.65 | 321.65 | 3.44% | 23,658,297 |
| Jul 30, 2026 | 307.95 | 338.50 | 307.95 | 310.95 | 310.95 | 8.18% | 56,111,752 |
| Jul 29, 2026 | 278.50 | 289.80 | 275.50 | 287.45 | 287.45 | 3.38% | 5,142,236 |
| Jul 28, 2026 | 277.00 | 281.00 | 274.15 | 278.05 | 278.05 | -0.04% | 3,036,387 |