Redington Limited (NSE:REDINGTON)
India · Delayed Price · Currency is INR 350.55
+2.45 (0.70%)
Aug 21, 2026, 3:30 PM IST
Redington Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 261.00 | 279.85 | 260.20 | 278.15 | 278.15 | 7.37% | 8,059,901 |
| Jul 24, 2026 | 261.10 | 263.65 | 255.70 | 259.05 | 259.05 | -1.14% | 1,016,983 |
| Jul 23, 2026 | 264.90 | 266.85 | 261.40 | 262.05 | 262.05 | -1.43% | 898,796 |
| Jul 22, 2026 | 270.00 | 270.45 | 264.00 | 265.85 | 265.85 | -1.52% | 1,027,050 |
| Jul 21, 2026 | 273.00 | 274.45 | 266.00 | 269.95 | 269.95 | 0.17% | 1,817,293 |
| Jul 20, 2026 | 273.90 | 276.90 | 268.90 | 269.50 | 269.50 | -2.02% | 1,055,341 |
| Jul 17, 2026 | 277.15 | 280.30 | 271.75 | 275.05 | 275.05 | -0.38% | 1,289,125 |
| Jul 16, 2026 | 281.75 | 283.95 | 275.05 | 276.10 | 276.10 | -2.20% | 1,348,447 |
| Jul 15, 2026 | 285.10 | 288.20 | 280.25 | 282.30 | 282.30 | -0.14% | 2,010,596 |
| Jul 14, 2026 | 282.05 | 283.90 | 278.45 | 282.70 | 282.70 | -0.21% | 2,533,665 |
| Jul 13, 2026 | 278.00 | 287.00 | 275.10 | 283.30 | 283.30 | 1.03% | 3,032,758 |
| Jul 10, 2026 | 275.00 | 282.35 | 274.00 | 280.40 | 280.40 | 2.06% | 2,211,405 |
| Jul 9, 2026 | 270.95 | 277.30 | 268.45 | 274.75 | 274.75 | 2.29% | 1,558,101 |
| Jul 8, 2026 | 273.05 | 283.00 | 266.55 | 268.60 | 268.60 | -2.17% | 3,681,927 |
| Jul 7, 2026 | 279.25 | 281.40 | 273.30 | 274.55 | 274.55 | -0.79% | 1,758,577 |
| Jul 6, 2026 | 273.60 | 279.55 | 272.55 | 276.75 | 276.75 | 0.64% | 1,482,184 |
| Jul 3, 2026 | 275.50 | 278.00 | 272.80 | 275.00 | 275.00 | 0.66% | 1,619,971 |
| Jul 2, 2026 | 275.00 | 283.20 | 268.75 | 279.20 | 273.20 | 2.03% | 3,556,931 |
| Jul 1, 2026 | 278.05 | 281.90 | 273.00 | 273.65 | 267.77 | -0.92% | 3,397,021 |
| Jun 30, 2026 | 277.00 | 279.00 | 271.98 | 276.18 | 270.24 | 0.24% | 2,453,161 |
| Jun 29, 2026 | 286.00 | 287.80 | 273.63 | 275.52 | 269.60 | -3.80% | 5,605,280 |
| Jun 25, 2026 | 283.00 | 291.17 | 280.80 | 286.40 | 280.25 | 0.90% | 4,585,234 |
| Jun 24, 2026 | 275.09 | 285.45 | 275.00 | 283.85 | 277.75 | 2.87% | 4,539,990 |
| Jun 23, 2026 | 279.88 | 283.21 | 274.89 | 275.94 | 270.01 | -1.41% | 3,370,929 |
| Jun 22, 2026 | 282.00 | 284.20 | 276.80 | 279.88 | 273.87 | -0.31% | 3,425,042 |
| Jun 19, 2026 | 270.00 | 290.46 | 268.54 | 280.76 | 274.73 | 3.24% | 22,331,770 |
| Jun 18, 2026 | 253.24 | 274.83 | 251.00 | 271.95 | 266.11 | 9.25% | 41,965,200 |
| Jun 17, 2026 | 245.00 | 254.90 | 244.21 | 248.92 | 243.57 | 2.02% | 8,280,091 |
| Jun 16, 2026 | 243.99 | 247.90 | 242.42 | 243.98 | 238.74 | 0.49% | 1,744,143 |
| Jun 15, 2026 | 241.99 | 245.89 | 237.01 | 242.79 | 237.57 | 2.82% | 4,000,224 |
| Jun 12, 2026 | 234.80 | 236.99 | 232.01 | 236.13 | 231.06 | 2.20% | 2,152,304 |