Redington Limited (BOM:532805)
India
· Delayed Price · Currency is INR 215.00
-4.00 (-1.83%)
At close: Apr 28, 2026
Redington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 220.20 | 220.60 | 214.05 | 215.00 | 215.00 | -1.83% | 88,782 |
| Apr 27, 2026 | 217.30 | 224.00 | 217.30 | 219.00 | 219.00 | 1.13% | 195,637 |
| Apr 24, 2026 | 220.40 | 222.15 | 214.70 | 216.55 | 216.55 | -1.88% | 145,889 |
| Apr 23, 2026 | 225.55 | 225.80 | 220.00 | 220.70 | 220.70 | -2.22% | 110,906 |
| Apr 22, 2026 | 227.30 | 228.50 | 225.05 | 225.70 | 225.70 | -0.73% | 122,654 |
| Apr 21, 2026 | 228.15 | 230.50 | 227.00 | 227.35 | 227.35 | -0.07% | 169,702 |
| Apr 20, 2026 | 234.50 | 234.50 | 226.75 | 227.50 | 227.50 | -3.15% | 283,917 |
| Apr 17, 2026 | 229.00 | 242.55 | 229.00 | 234.90 | 234.90 | 3.03% | 640,906 |
| Apr 16, 2026 | 225.75 | 228.70 | 223.00 | 228.00 | 228.00 | 1.31% | 281,700 |
| Apr 15, 2026 | 225.55 | 228.00 | 221.90 | 225.05 | 225.05 | 3.00% | 220,788 |
| Apr 13, 2026 | 216.95 | 220.35 | 211.70 | 218.50 | 218.50 | -1.11% | 222,798 |
| Apr 10, 2026 | 219.35 | 228.40 | 218.45 | 220.95 | 220.95 | 1.21% | 298,411 |
| Apr 9, 2026 | 219.85 | 222.80 | 215.00 | 218.30 | 218.30 | - | 205,409 |
| Apr 8, 2026 | 219.85 | 220.00 | 213.95 | 218.30 | 218.30 | 5.56% | 216,019 |
| Apr 7, 2026 | 204.55 | 209.20 | 202.15 | 206.80 | 206.80 | -0.24% | 209,333 |
| Apr 6, 2026 | 200.75 | 209.20 | 195.65 | 207.30 | 207.30 | 3.01% | 315,112 |
| Apr 2, 2026 | 199.75 | 201.90 | 191.25 | 201.25 | 201.25 | -0.69% | 273,064 |
| Apr 1, 2026 | 206.55 | 206.55 | 200.10 | 202.65 | 202.65 | 1.60% | 170,354 |
| Mar 30, 2026 | 198.40 | 204.50 | 196.40 | 199.45 | 199.45 | -0.67% | 418,059 |
| Mar 27, 2026 | 210.15 | 210.15 | 198.45 | 200.80 | 200.80 | -4.92% | 247,096 |
| Mar 25, 2026 | 213.10 | 215.70 | 210.00 | 211.20 | 211.20 | 0.57% | 138,291 |
| Mar 24, 2026 | 214.95 | 214.95 | 205.40 | 210.00 | 210.00 | 2.09% | 157,722 |
| Mar 23, 2026 | 215.40 | 215.50 | 203.80 | 205.70 | 205.70 | -5.34% | 155,218 |
| Mar 20, 2026 | 223.25 | 223.25 | 214.65 | 217.30 | 217.30 | -0.91% | 186,249 |
| Mar 19, 2026 | 228.00 | 228.00 | 218.50 | 219.30 | 219.30 | -5.21% | 223,403 |
| Mar 18, 2026 | 230.05 | 233.25 | 226.45 | 231.35 | 231.35 | 1.49% | 168,408 |
| Mar 17, 2026 | 232.90 | 232.90 | 221.05 | 227.95 | 227.95 | -2.13% | 225,339 |
| Mar 16, 2026 | 240.10 | 241.20 | 227.35 | 232.90 | 232.90 | -0.68% | 223,195 |
| Mar 13, 2026 | 245.25 | 246.15 | 232.70 | 234.50 | 234.50 | -4.50% | 174,984 |
| Mar 12, 2026 | 245.80 | 249.35 | 236.15 | 245.55 | 245.55 | -0.75% | 400,976 |
| Mar 11, 2026 | 259.60 | 259.95 | 246.30 | 247.40 | 247.40 | -4.44% | 505,273 |
| Mar 10, 2026 | 236.70 | 268.65 | 236.70 | 258.90 | 258.90 | 11.12% | 4,059,727 |
| Mar 9, 2026 | 240.75 | 242.55 | 229.90 | 233.00 | 233.00 | -5.36% | 275,606 |
| Mar 6, 2026 | 251.55 | 252.00 | 245.15 | 246.20 | 246.20 | -1.05% | 128,014 |
| Mar 5, 2026 | 252.80 | 252.80 | 245.10 | 248.80 | 248.80 | -0.30% | 250,191 |
| Mar 4, 2026 | 259.00 | 265.55 | 247.60 | 249.55 | 249.55 | -5.04% | 605,184 |
| Mar 2, 2026 | 273.65 | 283.45 | 260.45 | 262.80 | 262.80 | -6.39% | 3,004,071 |
| Feb 27, 2026 | 243.65 | 285.80 | 243.65 | 280.75 | 280.75 | 14.78% | 9,963,896 |
| Feb 26, 2026 | 242.80 | 245.50 | 238.50 | 244.60 | 244.60 | 0.78% | 88,584 |
| Feb 25, 2026 | 240.15 | 245.05 | 239.50 | 242.70 | 242.70 | 1.15% | 73,746 |
| Feb 24, 2026 | 245.70 | 246.50 | 238.75 | 239.95 | 239.95 | -2.32% | 34,587 |
| Feb 23, 2026 | 252.15 | 253.50 | 244.30 | 245.65 | 245.65 | -2.29% | 74,626 |
| Feb 20, 2026 | 255.30 | 255.30 | 250.50 | 251.40 | 251.40 | -1.37% | 44,758 |
| Feb 19, 2026 | 259.00 | 259.85 | 254.60 | 254.90 | 254.90 | -1.51% | 41,711 |
| Feb 18, 2026 | 260.80 | 261.00 | 256.75 | 258.80 | 258.80 | -0.75% | 21,818 |
| Feb 17, 2026 | 255.65 | 261.25 | 254.20 | 260.75 | 260.75 | 1.82% | 61,334 |
| Feb 16, 2026 | 261.05 | 261.05 | 255.20 | 256.10 | 256.10 | -2.66% | 91,966 |
| Feb 13, 2026 | 264.65 | 265.10 | 260.00 | 263.10 | 263.10 | -0.79% | 35,330 |
| Feb 12, 2026 | 268.95 | 270.85 | 264.45 | 265.20 | 265.20 | -1.38% | 18,254 |
| Feb 11, 2026 | 270.85 | 274.45 | 268.20 | 268.90 | 268.90 | -0.50% | 66,637 |
| Feb 10, 2026 | 272.90 | 278.05 | 269.25 | 270.25 | 270.25 | -0.59% | 59,840 |
| Feb 9, 2026 | 268.80 | 272.95 | 267.35 | 271.85 | 271.85 | 1.23% | 59,249 |
| Feb 6, 2026 | 267.00 | 269.90 | 261.00 | 268.55 | 268.55 | 0.49% | 65,847 |
| Feb 5, 2026 | 275.80 | 283.05 | 265.00 | 267.25 | 267.25 | -5.35% | 113,344 |
| Feb 4, 2026 | 276.35 | 283.85 | 274.40 | 282.35 | 282.35 | 2.04% | 200,662 |
| Feb 3, 2026 | 278.50 | 282.00 | 272.90 | 276.70 | 276.70 | 3.00% | 67,802 |
| Feb 2, 2026 | 268.50 | 271.70 | 261.15 | 268.65 | 268.65 | 0.79% | 83,422 |
| Feb 1, 2026 | 271.95 | 271.95 | 263.00 | 266.55 | 266.55 | -1.90% | 76,137 |
| Jan 30, 2026 | 260.75 | 273.35 | 259.25 | 271.70 | 271.70 | 3.39% | 58,585 |
| Jan 29, 2026 | 261.50 | 264.00 | 255.40 | 262.80 | 262.80 | 1.21% | 41,612 |
| Jan 28, 2026 | 250.10 | 261.00 | 249.90 | 259.65 | 259.65 | 3.78% | 143,718 |
| Jan 27, 2026 | 251.20 | 257.30 | 245.15 | 250.20 | 250.20 | -0.18% | 155,173 |
| Jan 23, 2026 | 263.50 | 263.50 | 250.00 | 250.65 | 250.65 | -3.41% | 186,109 |
| Jan 22, 2026 | 267.10 | 269.35 | 258.65 | 259.50 | 259.50 | -2.08% | 73,461 |
| Jan 21, 2026 | 257.50 | 268.00 | 256.35 | 265.00 | 265.00 | 2.34% | 163,009 |
| Jan 20, 2026 | 264.65 | 271.50 | 257.85 | 258.95 | 258.95 | -1.76% | 111,529 |
| Jan 19, 2026 | 263.60 | 269.95 | 262.75 | 263.60 | 263.60 | 0.02% | 78,079 |
| Jan 16, 2026 | 273.55 | 273.90 | 262.55 | 263.55 | 263.55 | -3.59% | 96,004 |
| Jan 14, 2026 | 272.35 | 276.80 | 271.65 | 273.35 | 273.35 | 0.18% | 46,470 |
| Jan 13, 2026 | 271.10 | 274.25 | 268.55 | 272.85 | 272.85 | 1.36% | 92,666 |
| Jan 12, 2026 | 273.00 | 280.50 | 267.75 | 269.20 | 269.20 | -1.54% | 154,885 |
| Jan 9, 2026 | 279.30 | 281.75 | 272.00 | 273.40 | 273.40 | -2.60% | 144,578 |
| Jan 8, 2026 | 285.20 | 299.50 | 278.45 | 280.70 | 280.70 | -1.30% | 570,099 |
| Jan 7, 2026 | 287.90 | 292.10 | 283.35 | 284.40 | 284.40 | -0.42% | 126,069 |
| Jan 6, 2026 | 279.00 | 293.00 | 278.05 | 285.60 | 285.60 | 2.66% | 414,099 |
| Jan 5, 2026 | 276.00 | 281.45 | 275.55 | 278.20 | 278.20 | 0.69% | 149,608 |
| Jan 2, 2026 | 274.50 | 278.00 | 274.50 | 276.30 | 276.30 | 0.55% | 57,141 |
| Jan 1, 2026 | 271.85 | 275.65 | 270.00 | 274.80 | 274.80 | 1.09% | 46,458 |
| Dec 31, 2025 | 268.35 | 274.90 | 267.90 | 271.85 | 271.85 | 1.27% | 99,072 |
| Dec 30, 2025 | 268.15 | 276.95 | 260.80 | 268.45 | 268.45 | 0.11% | 266,116 |
| Dec 29, 2025 | 270.50 | 274.25 | 267.45 | 268.15 | 268.15 | -1.11% | 50,631 |
| Dec 26, 2025 | 274.65 | 275.00 | 270.25 | 271.15 | 271.15 | -1.31% | 84,070 |
| Dec 24, 2025 | 275.40 | 279.00 | 273.30 | 274.75 | 274.75 | -0.11% | 50,558 |
| Dec 23, 2025 | 274.85 | 276.00 | 272.00 | 275.05 | 275.05 | 0.07% | 60,344 |
| Dec 22, 2025 | 273.65 | 277.00 | 272.45 | 274.85 | 274.85 | 1.05% | 28,660 |
| Dec 19, 2025 | 268.75 | 274.05 | 266.75 | 272.00 | 272.00 | 0.97% | 77,278 |
| Dec 18, 2025 | 273.05 | 273.85 | 268.15 | 269.40 | 269.40 | -1.62% | 68,078 |
| Dec 17, 2025 | 272.80 | 275.85 | 271.30 | 273.85 | 273.85 | 0.88% | 71,647 |
| Dec 16, 2025 | 282.25 | 282.25 | 271.00 | 271.45 | 271.45 | -3.43% | 69,888 |
| Dec 15, 2025 | 280.80 | 287.85 | 279.95 | 281.10 | 281.10 | 0.04% | 104,777 |
| Dec 12, 2025 | 280.50 | 283.45 | 277.95 | 281.00 | 281.00 | 0.45% | 36,885 |
| Dec 11, 2025 | 275.00 | 280.75 | 272.65 | 279.75 | 279.75 | 1.23% | 86,500 |
| Dec 10, 2025 | 276.20 | 277.45 | 270.50 | 276.35 | 276.35 | 0.36% | 88,961 |
| Dec 9, 2025 | 266.00 | 276.70 | 265.15 | 275.35 | 275.35 | 2.67% | 162,487 |
| Dec 8, 2025 | 269.25 | 269.25 | 261.80 | 268.20 | 268.20 | -0.11% | 65,603 |
| Dec 5, 2025 | 278.95 | 278.95 | 266.55 | 268.50 | 268.50 | -3.63% | 144,937 |
| Dec 4, 2025 | 276.00 | 280.40 | 275.15 | 278.60 | 278.60 | 1.14% | 74,943 |
| Dec 3, 2025 | 280.65 | 288.90 | 274.05 | 275.45 | 275.45 | -1.71% | 106,491 |
| Dec 2, 2025 | 282.00 | 284.40 | 278.15 | 280.25 | 280.25 | -0.71% | 50,763 |
| Dec 1, 2025 | 280.25 | 287.20 | 280.25 | 282.25 | 282.25 | 0.37% | 92,467 |