Skip to main content
logo
REDTAPE Limited (NSE:REDTAPE)
India flag India · Delayed Price · Currency is INR
137.30
-0.10 (-0.07%)
Oct 23, 2025, 3:29 PM IST

REDTAPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025138.12140.10136.50137.55137.550.11%198,586
Oct 21, 2025139.31140.77135.11137.40137.40-1.00%169,915
Oct 20, 2025140.69141.20136.44138.79138.79-0.41%293,714
Oct 17, 2025134.80141.00133.59139.36139.363.23%937,940
Oct 16, 2025132.37136.00131.80135.00135.002.07%292,863
Oct 15, 2025130.25132.99130.12132.26132.261.13%194,084
Oct 14, 2025132.66134.08129.61130.78130.78-1.42%378,095
Oct 13, 2025136.46136.46131.25132.66132.66-2.93%343,781
Oct 10, 2025135.25137.50134.30136.66136.661.26%276,178
Oct 9, 2025135.96136.54133.58134.96134.96-0.78%272,220
Oct 8, 2025137.50138.27135.20136.02136.02-1.08%339,499
Oct 7, 2025139.31140.02137.00137.50137.50-0.75%267,212
Oct 6, 2025144.49144.54138.00138.54138.54-4.12%562,241
Oct 3, 2025146.90147.20143.60144.49144.49-1.17%329,731
Oct 1, 2025143.99146.86143.04146.20146.201.82%254,058
Sep 30, 2025144.17146.11142.00143.58143.580.04%330,709
Sep 29, 2025156.50156.50140.47143.52143.52-2.03%1,793,043
Sep 26, 2025150.29150.55145.17146.49146.49-2.46%631,669
Sep 25, 2025152.56154.49149.50150.19150.19-2.47%375,874
Sep 24, 2025157.03157.63152.25153.99153.99-2.41%452,576
Sep 23, 2025155.80159.00153.57157.80157.801.91%919,654
Sep 22, 2025161.12163.30154.00154.85154.85-3.89%1,313,858
Sep 19, 2025160.40163.50158.50161.12161.120.82%1,803,214
Sep 18, 2025152.12161.80150.50159.81159.815.31%5,506,398
Sep 17, 2025140.70153.90139.99151.75151.757.85%6,515,826
Sep 16, 2025136.00141.95133.00140.70140.702.38%778,147
Sep 15, 2025138.71141.53136.90137.43137.43-0.92%361,472
Sep 12, 2025139.00140.14133.85138.71138.71-0.15%318,761
Sep 11, 2025139.13140.90138.11138.92138.92-0.34%330,796
Sep 10, 2025146.00146.00138.25139.40139.40-3.68%715,290
Sep 9, 2025146.90148.00142.50144.72144.72-1.52%482,919
Sep 8, 2025149.00152.21145.60146.96146.960.21%1,062,668
Sep 5, 2025136.24148.25134.69146.65146.658.45%2,762,358
Sep 4, 2025139.00141.70133.91135.22135.22-0.10%993,519
Sep 3, 2025134.65138.90133.38135.35135.351.29%874,166
Sep 2, 2025124.09134.99122.41133.63133.638.42%1,586,270
Sep 1, 2025122.35123.88121.80123.25123.250.94%154,084
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