REDTAPE Limited (NSE:REDTAPE)
India · Delayed Price · Currency is INR 114.15
+1.33 (1.18%)
Oct 16, 2026, 3:29 PM IST
REDTAPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 112.65 | 115.01 | 112.60 | 114.15 | 114.15 | 1.18% | 203,212 |
| Oct 15, 2026 | 113.10 | 114.01 | 112.51 | 112.82 | 112.82 | -0.56% | 94,739 |
| Oct 14, 2026 | 112.91 | 114.27 | 111.98 | 113.46 | 113.46 | 0.49% | 148,435 |
| Oct 13, 2026 | 111.80 | 113.35 | 110.81 | 112.91 | 112.91 | 0.94% | 115,677 |
| Oct 12, 2026 | 113.50 | 114.38 | 111.12 | 111.86 | 111.86 | -0.81% | 186,969 |
| Oct 9, 2026 | 115.00 | 115.06 | 111.55 | 112.77 | 112.77 | -0.34% | 204,572 |
| Oct 8, 2026 | 113.63 | 114.50 | 110.42 | 113.16 | 113.16 | -0.41% | 341,916 |
| Oct 7, 2026 | 114.70 | 114.70 | 112.95 | 113.63 | 113.63 | -1.02% | 146,070 |
| Oct 6, 2026 | 114.05 | 115.49 | 114.05 | 114.80 | 114.80 | 0.83% | 148,953 |
| Oct 5, 2026 | 115.20 | 115.90 | 113.34 | 113.85 | 113.85 | -1.25% | 239,207 |
| Oct 1, 2026 | 117.60 | 117.60 | 114.10 | 115.29 | 115.29 | -1.96% | 257,321 |
| Sep 30, 2026 | 118.00 | 119.20 | 116.50 | 117.60 | 117.60 | 0.10% | 211,189 |
| Sep 29, 2026 | 119.91 | 119.91 | 115.33 | 117.48 | 117.48 | -2.08% | 1,234,073 |
| Sep 28, 2026 | 121.00 | 121.05 | 117.01 | 119.97 | 119.97 | -0.89% | 333,312 |
| Sep 25, 2026 | 122.90 | 123.00 | 118.00 | 121.05 | 121.05 | -0.88% | 507,124 |
| Sep 24, 2026 | 120.00 | 122.99 | 118.33 | 122.13 | 122.13 | 0.85% | 829,244 |
| Sep 23, 2026 | 119.30 | 123.75 | 117.51 | 121.10 | 121.10 | 1.94% | 932,477 |
| Sep 22, 2026 | 116.41 | 120.00 | 115.90 | 118.80 | 118.80 | 2.05% | 543,970 |
| Sep 21, 2026 | 118.00 | 118.73 | 116.02 | 116.41 | 116.41 | -0.80% | 274,468 |
| Sep 18, 2026 | 118.65 | 119.49 | 115.91 | 117.35 | 117.35 | -1.10% | 428,381 |
| Sep 17, 2026 | 117.50 | 120.00 | 115.60 | 118.65 | 118.65 | 1.12% | 777,362 |
| Sep 16, 2026 | 123.00 | 126.38 | 115.92 | 117.34 | 117.34 | -2.92% | 2,138,900 |
| Sep 15, 2026 | 115.07 | 132.75 | 114.11 | 120.87 | 120.87 | 4.11% | 33,802,011 |
| Sep 11, 2026 | 114.00 | 116.50 | 113.10 | 116.10 | 116.10 | 0.90% | 211,278 |
| Sep 10, 2026 | 116.60 | 117.68 | 114.75 | 115.06 | 115.06 | -1.30% | 148,573 |
| Sep 9, 2026 | 115.00 | 117.15 | 113.15 | 116.57 | 116.57 | 0.86% | 321,602 |
| Sep 8, 2026 | 118.90 | 118.90 | 115.00 | 115.58 | 115.58 | -2.72% | 398,356 |
| Sep 7, 2026 | 120.43 | 121.54 | 118.48 | 118.81 | 118.81 | -1.35% | 178,625 |
| Sep 4, 2026 | 118.90 | 121.90 | 117.60 | 120.43 | 120.43 | 2.51% | 423,314 |
| Sep 3, 2026 | 119.30 | 120.00 | 117.20 | 117.48 | 117.48 | -1.27% | 403,601 |
| Sep 2, 2026 | 121.00 | 121.69 | 118.55 | 118.99 | 118.99 | -2.62% | 314,900 |
| Sep 1, 2026 | 123.13 | 124.79 | 121.30 | 122.19 | 122.19 | -1.58% | 334,316 |
| Aug 31, 2026 | 126.03 | 126.83 | 123.00 | 124.15 | 124.15 | -1.48% | 319,986 |
| Aug 28, 2026 | 124.00 | 127.25 | 123.13 | 126.01 | 126.01 | 1.41% | 363,662 |
| Aug 27, 2026 | 122.25 | 125.70 | 121.84 | 124.26 | 124.26 | 1.39% | 503,927 |
| Aug 26, 2026 | 121.50 | 123.00 | 119.00 | 122.56 | 122.56 | 1.38% | 465,513 |
| Aug 25, 2026 | 121.90 | 122.68 | 120.35 | 120.89 | 120.89 | -0.87% | 267,828 |
| Aug 24, 2026 | 122.61 | 124.20 | 120.85 | 121.95 | 121.95 | -0.76% | 227,640 |
| Aug 21, 2026 | 123.98 | 124.49 | 122.31 | 122.88 | 122.88 | -0.89% | 127,859 |
| Aug 20, 2026 | 126.40 | 126.40 | 123.21 | 123.98 | 123.98 | -1.63% | 168,504 |
| Aug 19, 2026 | 124.60 | 127.89 | 123.10 | 126.04 | 126.04 | 1.07% | 426,270 |
| Aug 18, 2026 | 121.35 | 125.30 | 120.84 | 124.71 | 124.71 | 2.51% | 399,087 |
| Aug 17, 2026 | 123.25 | 123.50 | 120.85 | 121.66 | 121.66 | -0.43% | 227,398 |
| Aug 14, 2026 | 124.19 | 124.33 | 121.85 | 122.19 | 122.19 | -1.61% | 249,769 |
| Aug 13, 2026 | 125.80 | 126.27 | 124.00 | 124.19 | 124.19 | -1.33% | 270,358 |
| Aug 12, 2026 | 128.61 | 128.61 | 124.50 | 125.87 | 125.87 | -1.35% | 455,948 |
| Aug 11, 2026 | 133.00 | 135.50 | 126.93 | 127.59 | 127.59 | -5.13% | 798,210 |
| Aug 10, 2026 | 141.14 | 148.49 | 132.71 | 134.49 | 134.49 | -3.92% | 3,945,808 |
| Aug 7, 2026 | 136.86 | 142.80 | 136.33 | 139.97 | 139.97 | 2.27% | 895,112 |
| Aug 6, 2026 | 134.20 | 138.50 | 133.71 | 136.86 | 136.86 | 1.95% | 564,078 |