REDTAPE Limited (NSE:REDTAPE)
India · Delayed Price · Currency is INR 143.52
-2.97 (-2.03%)
Sep 29, 2025, 3:29 PM IST
REDTAPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 150.29 | 150.55 | 145.17 | 146.49 | 146.49 | -2.46% | 631,631 |
| Sep 25, 2025 | 152.56 | 154.49 | 149.50 | 150.19 | 150.19 | -2.47% | 375,874 |
| Sep 24, 2025 | 157.03 | 157.63 | 152.25 | 153.99 | 153.99 | -2.41% | 452,576 |
| Sep 23, 2025 | 155.80 | 159.00 | 153.57 | 157.80 | 157.80 | 1.91% | 919,654 |
| Sep 22, 2025 | 161.12 | 163.30 | 154.00 | 154.85 | 154.85 | -3.89% | 1,313,858 |
| Sep 19, 2025 | 160.40 | 163.50 | 158.50 | 161.12 | 161.12 | 0.82% | 1,803,214 |
| Sep 18, 2025 | 152.12 | 161.80 | 150.50 | 159.81 | 159.81 | 5.31% | 5,506,398 |
| Sep 17, 2025 | 140.70 | 153.90 | 139.99 | 151.75 | 151.75 | 7.85% | 6,515,826 |
| Sep 16, 2025 | 136.00 | 141.95 | 133.00 | 140.70 | 140.70 | 2.38% | 778,147 |
| Sep 15, 2025 | 138.71 | 141.53 | 136.90 | 137.43 | 137.43 | -0.92% | 361,472 |
| Sep 12, 2025 | 139.00 | 140.14 | 133.85 | 138.71 | 138.71 | -0.15% | 318,761 |
| Sep 11, 2025 | 139.13 | 140.90 | 138.11 | 138.92 | 138.92 | -0.34% | 330,796 |
| Sep 10, 2025 | 146.00 | 146.00 | 138.25 | 139.40 | 139.40 | -3.68% | 715,290 |
| Sep 9, 2025 | 146.90 | 148.00 | 142.50 | 144.72 | 144.72 | -1.52% | 482,919 |
| Sep 8, 2025 | 149.00 | 152.21 | 145.60 | 146.96 | 146.96 | 0.21% | 1,062,668 |
| Sep 5, 2025 | 136.24 | 148.25 | 134.69 | 146.65 | 146.65 | 8.45% | 2,762,358 |
| Sep 4, 2025 | 139.00 | 141.70 | 133.91 | 135.22 | 135.22 | -0.10% | 993,519 |
| Sep 3, 2025 | 134.65 | 138.90 | 133.38 | 135.35 | 135.35 | 1.29% | 874,166 |
| Sep 2, 2025 | 124.09 | 134.99 | 122.41 | 133.63 | 133.63 | 8.42% | 1,586,270 |
| Sep 1, 2025 | 122.35 | 123.88 | 121.80 | 123.25 | 123.25 | 0.94% | 154,084 |
| Aug 29, 2025 | 121.41 | 123.82 | 120.25 | 122.10 | 122.10 | 0.58% | 156,236 |
| Aug 28, 2025 | 120.06 | 122.60 | 119.80 | 121.40 | 121.40 | 0.76% | 179,360 |
| Aug 26, 2025 | 125.00 | 125.64 | 120.17 | 120.49 | 120.49 | -3.80% | 292,725 |
| Aug 25, 2025 | 124.45 | 126.70 | 124.45 | 125.25 | 125.25 | 0.68% | 112,237 |
| Aug 22, 2025 | 124.69 | 126.78 | 123.79 | 124.41 | 124.41 | -0.22% | 182,527 |
| Aug 21, 2025 | 124.30 | 126.95 | 123.00 | 124.69 | 124.69 | 1.58% | 336,086 |
| Aug 20, 2025 | 124.10 | 124.69 | 122.11 | 122.75 | 122.75 | -0.10% | 189,622 |
| Aug 19, 2025 | 124.13 | 125.50 | 121.00 | 122.87 | 122.87 | -1.42% | 397,215 |
| Aug 18, 2025 | 125.00 | 125.93 | 123.02 | 124.64 | 124.64 | 3.38% | 290,881 |
| Aug 14, 2025 | 121.80 | 124.69 | 119.92 | 120.56 | 120.56 | -1.01% | 321,900 |
| Aug 13, 2025 | 121.90 | 126.10 | 120.00 | 121.79 | 121.79 | 0.72% | 235,703 |
| Aug 12, 2025 | 120.84 | 124.00 | 120.10 | 120.92 | 120.92 | 0.32% | 191,151 |
| Aug 11, 2025 | 121.98 | 123.05 | 119.51 | 120.54 | 120.54 | -0.58% | 207,138 |
| Aug 8, 2025 | 124.45 | 124.59 | 120.57 | 121.24 | 121.24 | -2.17% | 181,201 |
| Aug 7, 2025 | 124.09 | 124.34 | 121.00 | 123.93 | 123.93 | -0.14% | 186,736 |
| Aug 6, 2025 | 125.28 | 128.50 | 123.43 | 124.10 | 124.10 | -1.17% | 175,644 |
| Aug 5, 2025 | 127.00 | 128.18 | 125.25 | 125.57 | 125.57 | -1.66% | 194,007 |
| Aug 4, 2025 | 126.95 | 128.24 | 125.31 | 127.69 | 127.69 | 1.07% | 187,798 |
| Aug 1, 2025 | 127.60 | 130.88 | 126.00 | 126.34 | 126.34 | -1.97% | 182,012 |
| Jul 31, 2025 | 127.00 | 130.95 | 126.37 | 128.88 | 128.63 | -0.96% | 246,442 |
| Jul 30, 2025 | 134.95 | 134.95 | 128.52 | 130.13 | 129.88 | -1.31% | 603,012 |
| Jul 29, 2025 | 130.28 | 132.60 | 128.00 | 131.86 | 131.60 | 0.93% | 214,666 |
| Jul 28, 2025 | 133.35 | 134.00 | 129.20 | 130.64 | 130.39 | -1.86% | 384,161 |
| Jul 25, 2025 | 130.95 | 141.58 | 130.77 | 133.11 | 132.85 | 2.31% | 2,033,631 |
| Jul 24, 2025 | 130.90 | 133.49 | 130.00 | 130.11 | 129.86 | 0.04% | 1,758,913 |
| Jul 23, 2025 | 133.69 | 133.89 | 129.80 | 130.06 | 129.81 | -2.27% | 1,369,797 |
| Jul 22, 2025 | 134.81 | 135.86 | 132.15 | 133.08 | 132.82 | -1.29% | 851,838 |
| Jul 21, 2025 | 136.38 | 137.36 | 134.20 | 134.82 | 134.56 | -1.32% | 140,253 |
| Jul 18, 2025 | 139.15 | 139.19 | 136.05 | 136.63 | 136.36 | -1.33% | 151,395 |
| Jul 17, 2025 | 139.49 | 139.85 | 137.16 | 138.47 | 138.20 | -0.18% | 257,729 |