Skip to main content
Redington Limited (BOM:532805)
India flag India · Delayed Price · Currency is INR
278.60
+3.15 (1.14%)
At close: Dec 4, 2025

Redington Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025278.95278.95266.55268.50268.50-3.63%144,937
Dec 4, 2025276.00280.40275.15278.60278.601.14%74,943
Dec 3, 2025280.65288.90274.05275.45275.45-1.71%106,491
Dec 2, 2025282.00284.40278.15280.25280.25-0.71%50,763
Dec 1, 2025280.25287.20280.25282.25282.250.37%92,467
Nov 28, 2025283.30285.05277.65281.20281.20-0.90%141,877
Nov 27, 2025287.95290.20282.70283.75283.75-1.32%108,022
Nov 26, 2025288.85291.95286.00287.55287.55-0.16%80,133
Nov 25, 2025289.40291.30285.75288.00288.00-1.06%159,099
Nov 24, 2025292.05299.70288.05291.10291.102.14%1,011,053
Nov 21, 2025292.20293.60284.00285.00285.00-3.52%177,890
Nov 20, 2025293.65299.30293.00295.40295.400.54%118,938
Nov 19, 2025291.10295.15289.20293.80293.801.15%92,611
Nov 18, 2025296.70297.95289.40290.45290.45-2.04%123,086
Nov 17, 2025296.75299.80294.65296.50296.500.63%67,808
Nov 14, 2025297.25298.00290.15294.65294.65-0.49%138,471
Nov 13, 2025295.85306.95293.50296.10296.100.37%456,088
Nov 12, 2025288.15304.50288.15295.00295.002.38%719,475
Nov 11, 2025287.75293.00285.25288.15288.150.12%311,221
Nov 10, 2025289.70300.85285.15287.80287.80-1.42%667,310
Nov 7, 2025287.10297.30279.00291.95291.950.79%3,174,976
Nov 6, 2025262.05293.00262.05289.65289.6515.72%7,185,697
Nov 4, 2025254.95255.30249.50250.30250.30-1.07%106,318
Nov 3, 2025254.15262.00251.30253.00253.00-0.33%172,318
Oct 31, 2025258.35261.70253.10253.85253.85-1.89%120,032
Oct 30, 2025265.00265.00258.00258.75258.75-1.69%123,107
Oct 29, 2025263.05266.00259.95263.20263.200.77%138,219
Oct 28, 2025263.05266.00259.25261.20261.20-0.32%110,981
Oct 27, 2025264.70265.85261.10262.05262.05-0.76%124,940
Oct 24, 2025266.00269.90263.00264.05264.05-0.51%178,715
Oct 23, 2025269.95270.10265.00265.40265.40-1.32%150,570
Oct 21, 2025270.00272.90267.20268.95268.950.73%24,728
Oct 20, 2025269.05269.60263.30267.00267.00-0.78%156,443
Oct 17, 2025272.15274.30267.20269.10269.10-0.98%104,464
Oct 16, 2025276.50276.50271.00271.75271.75-1.88%144,537
Oct 15, 2025273.35279.10273.00276.95276.951.34%130,180
Oct 14, 2025279.00279.90268.80273.30273.30-2.06%161,828
Oct 13, 2025283.80286.55278.05279.05279.05-3.88%289,310
Oct 10, 2025271.15293.75268.15290.30290.308.10%2,348,471
Oct 9, 2025274.95275.45266.65268.55268.55-1.99%59,022
Oct 8, 2025275.50278.90272.30274.00274.00-0.40%151,282
Oct 7, 2025279.90279.90273.45275.10275.10-0.69%148,088
Oct 6, 2025280.20281.00275.00277.00277.00-1.12%103,256
Oct 3, 2025279.45282.45277.35280.15280.150.48%138,008
Oct 1, 2025285.55285.55276.00278.80278.80-1.62%206,617
Sep 30, 2025296.00297.20281.45283.40283.40-2.90%1,590,158
Sep 29, 2025267.05300.00262.50291.85291.8510.26%736,193
Sep 26, 2025268.90270.60260.15264.70264.70-1.36%151,909
Sep 25, 2025276.10276.70267.30268.35268.35-2.08%208,310
Sep 24, 2025285.70285.70272.95274.05274.05-3.89%301,217
Sep 23, 2025291.55292.90283.20285.15285.15-1.88%277,543
Sep 22, 2025299.80302.10288.55290.60290.60-2.97%586,836
Sep 19, 2025288.40314.60286.80299.50299.503.96%6,184,330
Sep 18, 2025291.95291.95284.40288.10288.10-1.45%885,953
Sep 17, 2025296.40304.85282.15292.35292.351.02%6,140,622
Sep 16, 2025242.00289.70242.00289.40289.4019.86%8,358,800
Sep 15, 2025242.55245.75240.85241.45241.45-0.98%96,385
Sep 12, 2025244.00246.60242.70243.85243.850.87%41,203
Sep 11, 2025244.95245.35241.05241.75241.75-0.98%48,899
Sep 10, 2025244.25249.30242.70244.15244.150.41%62,909
Sep 9, 2025241.80244.25239.05243.15243.150.10%54,172
Sep 8, 2025237.15246.00237.15242.90242.902.60%84,273
Sep 5, 2025245.45245.45235.85236.75236.75-2.31%45,467
Sep 4, 2025240.15246.50238.10242.35242.352.09%125,439
Sep 3, 2025242.65242.65236.25237.40237.40-1.23%41,238
Sep 2, 2025243.90246.60240.00240.35240.35-1.44%27,853
Sep 1, 2025239.90245.00237.10243.85243.851.22%83,870
Aug 29, 2025235.70242.00233.20240.90240.902.51%56,945
Aug 28, 2025231.60237.75231.55235.00235.000.64%93,355
Aug 26, 2025242.30243.95230.75233.50233.50-4.07%73,714
Aug 25, 2025243.35245.15241.35243.40243.40-50,341
Aug 22, 2025243.05245.00238.50243.40243.400.50%75,634
Aug 21, 2025244.05247.05241.80242.20242.20-1.54%25,786
Aug 20, 2025244.15247.95240.80246.00246.001.03%56,059
Aug 19, 2025241.05249.00238.25243.50243.501.44%123,083
Aug 18, 2025240.00241.30235.35240.05240.051.24%97,539
Aug 14, 2025241.80241.80234.80237.10237.10-1.29%103,073
Aug 13, 2025237.30241.10234.90240.20240.201.97%49,901
Aug 12, 2025242.95243.10234.20235.55235.55-2.95%88,898
Aug 11, 2025240.65243.80239.20242.70242.700.71%50,945
Aug 8, 2025237.75244.80236.75241.00241.00-0.72%67,251
Aug 7, 2025237.70243.75234.40242.75242.751.51%117,561
Aug 6, 2025245.05254.20238.00239.15239.15-5.49%229,949
Aug 5, 2025255.95258.50252.00253.05253.050.14%121,997
Aug 4, 2025244.95255.80239.05252.70252.701.10%197,491
Aug 1, 2025251.95258.85246.40249.95249.95-0.08%167,575
Jul 31, 2025256.20262.10248.00250.15250.15-5.75%182,350
Jul 30, 2025289.05289.05264.50265.40265.40-7.75%236,239
Jul 29, 2025286.15296.90284.40287.70287.700.54%90,974
Jul 28, 2025285.70294.30283.90286.15286.15-2.77%144,656
Jul 25, 2025301.55306.10292.80294.30294.30-2.40%37,152
Jul 24, 2025309.05311.00298.40301.55301.55-3.04%95,528
Jul 23, 2025313.75313.75307.05311.00311.000.08%35,544
Jul 22, 2025306.75313.00302.25310.75310.752.29%196,209
Jul 21, 2025312.55312.55301.05303.80303.80-2.22%34,670
Jul 18, 2025310.95312.80305.75310.70310.700.75%47,004
Jul 17, 2025306.05310.35305.45308.40308.400.39%56,742
Jul 16, 2025311.15311.15305.90307.20307.20-0.68%44,075
Jul 15, 2025308.65313.55304.80309.30309.300.39%85,772
Jul 14, 2025295.05310.00295.05308.10308.102.79%58,927