Skip to main content
logo
REDTAPE Limited (NSE:REDTAPE)
India flag India · Delayed Price · Currency is INR
123.25
+1.15 (0.94%)
Sep 1, 2025, 3:30 PM IST

REDTAPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025121.41123.82120.25122.10122.100.58%156,236
Aug 28, 2025120.06122.60119.80121.40121.400.76%179,360
Aug 26, 2025125.00125.64120.17120.49120.49-3.80%292,725
Aug 25, 2025124.45126.70124.45125.25125.250.68%112,237
Aug 22, 2025124.69126.78123.79124.41124.41-0.22%182,527
Aug 21, 2025124.30126.95123.00124.69124.691.58%336,086
Aug 20, 2025124.10124.69122.11122.75122.75-0.10%189,622
Aug 19, 2025124.13125.50121.00122.87122.87-1.42%397,215
Aug 18, 2025125.00125.93123.02124.64124.643.38%290,881
Aug 14, 2025121.80124.69119.92120.56120.56-1.01%321,900
Aug 13, 2025121.90126.10120.00121.79121.790.72%235,703
Aug 12, 2025120.84124.00120.10120.92120.920.32%191,151
Aug 11, 2025121.98123.05119.51120.54120.54-0.58%207,138
Aug 8, 2025124.45124.59120.57121.24121.24-2.17%181,201
Aug 7, 2025124.09124.34121.00123.93123.93-0.14%186,736
Aug 6, 2025125.28128.50123.43124.10124.10-1.17%175,644
Aug 5, 2025127.00128.18125.25125.57125.57-1.66%194,007
Aug 4, 2025126.95128.24125.31127.69127.691.07%187,798
Aug 1, 2025127.60130.88126.00126.34126.34-1.97%182,012
Jul 31, 2025127.00130.95126.37128.88128.63-0.96%246,442
Jul 30, 2025134.95134.95128.52130.13129.88-1.31%603,012
Jul 29, 2025130.28132.60128.00131.86131.600.93%214,666
Jul 28, 2025133.35134.00129.20130.64130.39-1.86%384,161
Jul 25, 2025130.95141.58130.77133.11132.852.31%2,033,631
Jul 24, 2025130.90133.49130.00130.11129.860.04%1,758,913
Jul 23, 2025133.69133.89129.80130.06129.81-2.27%1,369,797
Jul 22, 2025134.81135.86132.15133.08132.82-1.29%851,838
Jul 21, 2025136.38137.36134.20134.82134.56-1.32%140,253
Jul 18, 2025139.15139.19136.05136.63136.36-1.33%151,395
Jul 17, 2025139.49139.85137.16138.47138.20-0.18%257,729
Jul 16, 2025139.30140.75137.21138.72138.450.21%259,133
Jul 15, 2025134.89140.50134.72138.43138.162.73%631,678
Jul 14, 2025137.49137.90133.88134.75134.49-1.98%298,945
Jul 11, 2025138.40141.96135.54137.47137.20-0.36%377,852
Jul 10, 2025133.55139.13133.29137.96137.693.33%810,909
Jul 9, 2025136.95138.43133.11133.52133.26-2.56%419,450
Jul 8, 2025138.94139.58134.90137.03136.76-2.44%610,835
Jul 7, 2025131.70142.30130.14140.46140.196.90%2,114,763
Jul 4, 2025126.40132.40125.89131.39131.143.97%1,571,814
Jul 3, 2025129.50129.50125.90126.37126.12-1.49%326,506
Jul 2, 2025130.70131.34127.61128.28128.03-1.84%273,367
Jul 1, 2025130.73132.00128.85130.68130.43-0.04%220,206
Jun 30, 2025130.93132.00128.51130.73130.481.07%232,363
Jun 27, 2025127.95130.85127.95129.35129.101.16%317,049
Jun 26, 2025129.90130.34127.00127.87127.62-1.14%218,046
Jun 25, 2025126.55130.00126.21129.35129.102.99%298,740
Jun 24, 2025126.80128.58125.21125.59125.35-0.08%212,532
Jun 23, 2025125.65128.50125.11125.69125.45-1.11%334,025
Jun 20, 2025125.51128.99123.73127.10126.851.27%295,191
Jun 19, 2025127.54127.93124.61125.51125.27-1.17%344,555