Redington Limited (NSE:REDINGTON)
India · Delayed Price · Currency is INR 223.29
-1.20 (-0.53%)
May 8, 2026, 3:29 PM IST
Redington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 224.49 | 226.45 | 221.39 | 223.29 | - | -0.53% | 1,915,881 |
| May 7, 2026 | 224.90 | 225.73 | 221.14 | 224.49 | 224.49 | 0.56% | 2,518,502 |
| May 6, 2026 | 221.00 | 224.70 | 218.32 | 223.23 | 223.23 | 2.10% | 2,752,422 |
| May 5, 2026 | 221.00 | 223.76 | 216.51 | 218.64 | 218.64 | -1.41% | 2,203,053 |
| May 4, 2026 | 217.00 | 222.85 | 215.13 | 221.76 | 221.76 | 2.73% | 3,512,221 |
| Apr 30, 2026 | 213.00 | 218.75 | 210.09 | 215.87 | 215.87 | 0.74% | 6,934,625 |
| Apr 29, 2026 | 216.71 | 217.50 | 211.51 | 214.29 | 214.29 | -0.32% | 6,201,499 |
| Apr 28, 2026 | 219.65 | 220.75 | 214.01 | 214.97 | 214.97 | -1.85% | 3,420,795 |
| Apr 27, 2026 | 219.00 | 224.11 | 217.56 | 219.02 | 219.02 | 1.17% | 2,717,372 |
| Apr 24, 2026 | 220.50 | 222.50 | 214.50 | 216.48 | 216.48 | -1.90% | 2,132,167 |
| Apr 23, 2026 | 225.00 | 225.80 | 220.00 | 220.68 | 220.68 | -2.27% | 2,229,328 |
| Apr 22, 2026 | 227.00 | 228.49 | 225.10 | 225.80 | 225.80 | -0.64% | 2,962,140 |
| Apr 21, 2026 | 229.77 | 230.30 | 227.00 | 227.26 | 227.26 | -0.10% | 2,296,360 |
| Apr 20, 2026 | 234.79 | 234.79 | 227.00 | 227.49 | 227.49 | -3.06% | 4,259,331 |
| Apr 17, 2026 | 229.73 | 242.50 | 229.07 | 234.67 | 234.67 | 3.02% | 11,900,676 |
| Apr 16, 2026 | 226.00 | 228.90 | 223.00 | 227.78 | 227.78 | 1.34% | 7,259,133 |
| Apr 15, 2026 | 225.00 | 228.00 | 221.80 | 224.77 | 224.77 | 2.85% | 5,712,092 |
| Apr 13, 2026 | 215.00 | 220.70 | 211.80 | 218.54 | 218.54 | -1.19% | 2,781,785 |
| Apr 10, 2026 | 220.49 | 228.50 | 218.30 | 221.18 | 221.18 | 1.37% | 5,237,742 |
| Apr 9, 2026 | 219.28 | 222.85 | 215.11 | 218.20 | 218.20 | - | 3,047,171 |
| Apr 8, 2026 | 218.00 | 220.25 | 214.02 | 218.21 | 218.21 | 5.47% | 4,757,653 |
| Apr 7, 2026 | 205.00 | 209.31 | 202.23 | 206.89 | 206.89 | -0.18% | 3,909,596 |
| Apr 6, 2026 | 201.11 | 209.20 | 195.62 | 207.27 | 207.27 | 3.06% | 5,354,700 |
| Apr 2, 2026 | 199.50 | 202.00 | 191.31 | 201.11 | 201.11 | -0.66% | 8,196,940 |
| Apr 1, 2026 | 204.50 | 205.86 | 200.05 | 202.45 | 202.45 | 1.25% | 7,193,893 |
| Mar 30, 2026 | 198.50 | 204.50 | 196.30 | 199.95 | 199.95 | -0.37% | 6,456,158 |
| Mar 27, 2026 | 210.50 | 210.50 | 198.50 | 200.70 | 200.70 | -4.99% | 7,490,370 |
| Mar 25, 2026 | 212.55 | 216.00 | 210.15 | 211.25 | 211.25 | 0.55% | 2,937,767 |
| Mar 24, 2026 | 213.70 | 214.50 | 205.30 | 210.10 | 210.10 | 2.04% | 2,766,390 |
| Mar 23, 2026 | 215.00 | 215.00 | 203.55 | 205.90 | 205.90 | -5.27% | 2,760,465 |
| Mar 20, 2026 | 222.90 | 223.55 | 214.60 | 217.35 | 217.35 | -0.93% | 3,950,377 |
| Mar 19, 2026 | 228.45 | 228.45 | 218.25 | 219.40 | 219.40 | -5.12% | 2,327,537 |
| Mar 18, 2026 | 229.80 | 233.55 | 226.30 | 231.25 | 231.25 | 1.40% | 3,574,521 |
| Mar 17, 2026 | 231.80 | 231.85 | 221.00 | 228.05 | 228.05 | -2.12% | 6,343,224 |
| Mar 16, 2026 | 240.75 | 242.00 | 227.10 | 233.00 | 233.00 | -0.66% | 4,963,476 |
| Mar 13, 2026 | 245.75 | 246.90 | 232.65 | 234.55 | 234.55 | -4.48% | 3,342,550 |
| Mar 12, 2026 | 246.00 | 249.85 | 236.10 | 245.55 | 245.55 | -0.71% | 6,367,214 |
| Mar 11, 2026 | 259.30 | 260.70 | 246.10 | 247.30 | 247.30 | -4.63% | 7,866,132 |
| Mar 10, 2026 | 237.95 | 268.50 | 237.20 | 259.30 | 259.30 | 11.60% | 75,960,090 |
| Mar 9, 2026 | 243.50 | 243.50 | 229.50 | 232.35 | 232.35 | -5.61% | 3,388,723 |
| Mar 6, 2026 | 249.95 | 252.25 | 244.15 | 246.15 | 246.15 | -1.08% | 1,741,482 |
| Mar 5, 2026 | 251.85 | 252.85 | 245.15 | 248.85 | 248.85 | -0.28% | 2,658,594 |
| Mar 4, 2026 | 256.00 | 265.35 | 247.80 | 249.55 | 249.55 | -5.06% | 6,668,546 |
| Mar 2, 2026 | 267.90 | 283.45 | 260.20 | 262.85 | 262.85 | -6.28% | 24,008,710 |
| Feb 27, 2026 | 244.55 | 286.00 | 244.00 | 280.45 | 280.45 | 14.68% | 92,286,710 |
| Feb 26, 2026 | 242.90 | 245.50 | 238.30 | 244.55 | 244.55 | 0.82% | 1,345,952 |
| Feb 25, 2026 | 242.00 | 245.30 | 239.15 | 242.55 | 242.55 | 1.08% | 1,193,147 |
| Feb 24, 2026 | 246.00 | 246.50 | 238.70 | 239.95 | 239.95 | -2.38% | 1,445,567 |
| Feb 23, 2026 | 253.20 | 254.00 | 244.15 | 245.80 | 245.80 | -2.25% | 1,452,230 |
| Feb 20, 2026 | 254.75 | 255.50 | 250.50 | 251.45 | 251.45 | -1.35% | 839,881 |