Redington Limited (NSE:REDINGTON)
India · Delayed Price · Currency is INR 353.50
+2.10 (0.60%)
Oct 29, 2026, 11:40 AM IST
Redington Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 351.50 | 354.90 | 345.50 | 353.50 | 353.50 | 0.60% | 871,724 |
| Oct 28, 2026 | 357.30 | 362.15 | 350.05 | 351.40 | 351.40 | -1.87% | 3,224,828 |
| Oct 27, 2026 | 368.35 | 370.75 | 356.70 | 358.10 | 358.10 | -2.36% | 4,168,655 |
| Oct 26, 2026 | 352.60 | 372.40 | 350.20 | 366.75 | 366.75 | 2.13% | 4,505,586 |
| Oct 23, 2026 | 367.20 | 371.80 | 354.05 | 359.10 | 359.10 | -2.18% | 2,251,827 |
| Oct 22, 2026 | 362.05 | 373.85 | 362.05 | 367.10 | 367.10 | 1.54% | 6,250,414 |
| Oct 21, 2026 | 373.10 | 379.70 | 357.35 | 361.55 | 361.55 | -2.56% | 2,711,780 |
| Oct 19, 2026 | 385.00 | 387.50 | 366.20 | 371.05 | 371.05 | -3.25% | 4,118,778 |
| Oct 16, 2026 | 393.00 | 393.45 | 382.55 | 383.50 | 383.50 | -2.19% | 5,043,647 |
| Oct 15, 2026 | 402.00 | 403.45 | 390.00 | 392.10 | 392.10 | -2.37% | 2,458,520 |
| Oct 14, 2026 | 390.05 | 411.50 | 388.00 | 401.60 | 401.60 | 2.46% | 5,910,492 |
| Oct 13, 2026 | 393.00 | 394.00 | 380.90 | 391.95 | 391.95 | 0.45% | 2,948,594 |
| Oct 12, 2026 | 380.25 | 396.55 | 380.25 | 390.20 | 390.20 | 2.68% | 2,810,088 |
| Oct 9, 2026 | 388.10 | 399.45 | 377.95 | 380.00 | 380.00 | -2.06% | 2,893,774 |
| Oct 8, 2026 | 406.20 | 406.20 | 384.80 | 388.00 | 388.00 | -4.55% | 2,996,766 |
| 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 |