Redington Limited (NSE:REDINGTON)
India
· Delayed Price · Currency is INR 268.75
-9.85 (-3.54%)
At close: Dec 5, 2025
Redington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 278.35 | 278.35 | 266.25 | 268.75 | 268.75 | -3.54% | 2,898,740 |
| Dec 4, 2025 | 276.40 | 280.35 | 275.25 | 278.60 | 278.60 | 1.16% | 1,456,989 |
| Dec 3, 2025 | 280.90 | 288.90 | 274.00 | 275.40 | 275.40 | -1.77% | 2,931,846 |
| Dec 2, 2025 | 282.10 | 284.55 | 278.00 | 280.35 | 280.35 | -0.64% | 1,431,130 |
| Dec 1, 2025 | 281.00 | 287.50 | 280.65 | 282.15 | 282.15 | 0.37% | 2,103,821 |
| Nov 28, 2025 | 283.80 | 285.20 | 277.55 | 281.10 | 281.10 | -0.86% | 2,130,909 |
| Nov 27, 2025 | 289.00 | 290.30 | 282.00 | 283.55 | 283.55 | -1.37% | 2,264,397 |
| Nov 26, 2025 | 290.10 | 291.65 | 286.00 | 287.50 | 287.50 | -0.19% | 1,842,172 |
| Nov 25, 2025 | 290.00 | 292.00 | 285.65 | 288.05 | 288.05 | -1.01% | 2,050,172 |
| Nov 24, 2025 | 295.00 | 299.50 | 288.10 | 291.00 | 291.00 | 2.18% | 17,449,690 |
| Nov 21, 2025 | 290.00 | 293.75 | 283.65 | 284.80 | 284.80 | -3.47% | 1,874,052 |
| Nov 20, 2025 | 294.25 | 299.40 | 292.65 | 295.05 | 295.05 | 0.37% | 1,938,380 |
| Nov 19, 2025 | 291.90 | 295.45 | 289.25 | 293.95 | 293.95 | 1.22% | 1,651,113 |
| Nov 18, 2025 | 297.60 | 297.60 | 289.40 | 290.40 | 290.40 | -2.02% | 1,802,744 |
| Nov 17, 2025 | 296.00 | 299.70 | 294.60 | 296.40 | 296.40 | 0.58% | 1,831,539 |
| Nov 14, 2025 | 296.50 | 298.30 | 290.25 | 294.70 | 294.70 | -0.61% | 2,654,238 |
| Nov 13, 2025 | 296.25 | 306.80 | 293.15 | 296.50 | 296.50 | 0.58% | 8,199,682 |
| Nov 12, 2025 | 288.30 | 304.50 | 288.00 | 294.80 | 294.80 | 2.25% | 13,012,610 |
| Nov 11, 2025 | 287.45 | 293.20 | 285.15 | 288.30 | 288.30 | 0.28% | 4,653,700 |
| Nov 10, 2025 | 289.00 | 300.90 | 285.00 | 287.50 | 287.50 | -1.54% | 10,399,990 |
| Nov 7, 2025 | 286.85 | 297.30 | 279.15 | 292.00 | 292.00 | 0.71% | 35,767,760 |
| Nov 6, 2025 | 265.15 | 293.30 | 265.00 | 289.95 | 289.95 | 15.86% | 88,099,900 |
| Nov 4, 2025 | 254.15 | 255.10 | 249.50 | 250.25 | 250.25 | -1.05% | 1,775,688 |
| Nov 3, 2025 | 255.65 | 262.00 | 251.00 | 252.90 | 252.90 | -0.33% | 3,071,839 |
| Oct 31, 2025 | 258.70 | 261.80 | 253.00 | 253.75 | 253.75 | -1.88% | 2,010,497 |
| Oct 30, 2025 | 265.00 | 265.00 | 258.00 | 258.60 | 258.60 | -1.69% | 1,377,315 |
| Oct 29, 2025 | 263.30 | 266.40 | 259.85 | 263.05 | 263.05 | 0.65% | 1,671,602 |
| Oct 28, 2025 | 263.50 | 266.40 | 259.30 | 261.35 | 261.35 | -0.23% | 1,423,165 |
| Oct 27, 2025 | 265.10 | 266.00 | 261.00 | 261.95 | 261.95 | -0.80% | 1,333,276 |
| Oct 24, 2025 | 265.80 | 269.85 | 262.90 | 264.05 | 264.05 | -0.51% | 1,815,574 |
| Oct 23, 2025 | 269.00 | 271.20 | 264.95 | 265.40 | 265.40 | -1.15% | 2,157,072 |
| Oct 21, 2025 | 270.40 | 272.00 | 267.15 | 268.50 | 268.50 | 0.49% | 445,352 |
| Oct 20, 2025 | 268.65 | 270.00 | 263.45 | 267.20 | 267.20 | -0.63% | 1,641,610 |
| Oct 17, 2025 | 272.45 | 274.35 | 267.10 | 268.90 | 268.90 | -1.03% | 1,698,221 |
| Oct 16, 2025 | 276.00 | 276.50 | 270.80 | 271.70 | 271.70 | -1.77% | 1,507,563 |
| Oct 15, 2025 | 274.50 | 278.95 | 272.95 | 276.60 | 276.60 | 1.32% | 2,352,910 |
| Oct 14, 2025 | 279.30 | 279.85 | 268.55 | 273.00 | 273.00 | -2.29% | 2,796,136 |
| Oct 13, 2025 | 286.00 | 286.95 | 278.00 | 279.40 | 279.40 | -3.69% | 4,772,640 |
| Oct 10, 2025 | 269.70 | 293.80 | 267.70 | 290.10 | 290.10 | 8.00% | 37,530,910 |
| Oct 9, 2025 | 274.35 | 275.30 | 266.70 | 268.60 | 268.60 | -2.02% | 1,785,776 |
| Oct 8, 2025 | 275.80 | 278.90 | 272.20 | 274.15 | 274.15 | -0.22% | 2,106,237 |
| Oct 7, 2025 | 279.05 | 279.90 | 273.50 | 274.75 | 274.75 | -0.78% | 1,419,368 |
| Oct 6, 2025 | 280.90 | 281.20 | 275.00 | 276.90 | 276.90 | -1.05% | 1,265,916 |
| Oct 3, 2025 | 279.00 | 282.45 | 277.20 | 279.85 | 279.85 | 0.30% | 2,690,560 |
| Oct 1, 2025 | 285.00 | 285.10 | 275.80 | 279.00 | 279.00 | -1.56% | 4,006,458 |
| Sep 30, 2025 | 296.78 | 296.78 | 281.60 | 283.43 | 283.43 | -2.68% | 15,712,750 |
| Sep 29, 2025 | 268.75 | 299.89 | 262.55 | 291.24 | 291.24 | 9.97% | 17,615,660 |
| Sep 26, 2025 | 270.10 | 270.50 | 260.00 | 264.83 | 264.83 | -1.49% | 2,542,719 |
| Sep 25, 2025 | 274.10 | 277.00 | 267.11 | 268.83 | 268.83 | -1.91% | 3,789,384 |
| Sep 24, 2025 | 285.00 | 285.00 | 272.96 | 274.06 | 274.06 | -3.85% | 3,960,191 |
| Sep 23, 2025 | 291.50 | 292.48 | 283.27 | 285.03 | 285.03 | -1.78% | 3,327,492 |
| Sep 22, 2025 | 299.50 | 302.22 | 288.00 | 290.20 | 290.20 | -3.18% | 10,029,140 |
| Sep 19, 2025 | 288.14 | 314.40 | 286.86 | 299.73 | 299.73 | 4.02% | 80,255,910 |
| Sep 18, 2025 | 290.00 | 291.30 | 284.12 | 288.14 | 288.14 | -1.38% | 8,590,924 |
| Sep 17, 2025 | 295.00 | 304.70 | 282.10 | 292.18 | 292.18 | 1.00% | 59,510,990 |
| Sep 16, 2025 | 242.20 | 289.70 | 242.20 | 289.30 | 289.30 | 19.83% | 109,209,900 |
| Sep 15, 2025 | 243.80 | 245.35 | 241.00 | 241.42 | 241.42 | -0.98% | 1,036,095 |
| Sep 12, 2025 | 242.20 | 246.70 | 242.20 | 243.80 | 243.80 | 0.70% | 897,760 |
| Sep 11, 2025 | 244.27 | 245.27 | 241.33 | 242.11 | 242.11 | -0.84% | 595,308 |
| Sep 10, 2025 | 244.50 | 249.20 | 242.40 | 244.17 | 244.17 | 0.36% | 1,705,711 |
| Sep 9, 2025 | 242.44 | 244.40 | 239.00 | 243.29 | 243.29 | 0.20% | 1,142,690 |
| Sep 8, 2025 | 237.99 | 245.90 | 237.02 | 242.81 | 242.81 | 2.53% | 2,200,813 |
| Sep 5, 2025 | 243.00 | 244.00 | 235.64 | 236.81 | 236.81 | -2.35% | 1,332,743 |
| Sep 4, 2025 | 240.90 | 246.73 | 238.10 | 242.50 | 242.50 | 2.20% | 2,471,295 |
| Sep 3, 2025 | 239.55 | 241.71 | 236.30 | 237.28 | 237.28 | -1.47% | 1,750,720 |
| Sep 2, 2025 | 245.20 | 246.80 | 240.21 | 240.81 | 240.81 | -1.26% | 1,359,371 |
| Sep 1, 2025 | 240.60 | 245.20 | 236.20 | 243.89 | 243.89 | 1.26% | 1,214,606 |
| Aug 29, 2025 | 234.50 | 241.95 | 233.05 | 240.85 | 240.85 | 2.42% | 1,916,842 |
| Aug 28, 2025 | 233.10 | 237.90 | 231.30 | 235.15 | 235.15 | 0.71% | 1,265,166 |
| Aug 26, 2025 | 242.50 | 244.00 | 229.80 | 233.50 | 233.50 | -4.07% | 2,555,996 |
| Aug 25, 2025 | 244.00 | 245.50 | 241.15 | 243.40 | 243.40 | 0.04% | 1,193,553 |
| Aug 22, 2025 | 241.15 | 245.20 | 238.45 | 243.30 | 243.30 | 0.45% | 1,793,596 |
| Aug 21, 2025 | 246.95 | 247.70 | 241.85 | 242.20 | 242.20 | -1.72% | 1,425,213 |
| Aug 20, 2025 | 243.40 | 248.15 | 240.85 | 246.45 | 246.45 | 1.15% | 2,737,710 |
| Aug 19, 2025 | 241.10 | 249.15 | 238.20 | 243.65 | 243.65 | 1.58% | 2,760,769 |
| Aug 18, 2025 | 240.00 | 241.95 | 235.35 | 239.85 | 239.85 | 1.16% | 1,932,884 |
| Aug 14, 2025 | 240.00 | 241.35 | 234.90 | 237.10 | 237.10 | -1.27% | 1,213,950 |
| Aug 13, 2025 | 237.20 | 241.25 | 235.00 | 240.15 | 240.15 | 1.84% | 1,369,644 |
| Aug 12, 2025 | 242.25 | 242.95 | 234.25 | 235.80 | 235.80 | -2.84% | 1,605,988 |
| Aug 11, 2025 | 240.10 | 244.00 | 238.35 | 242.70 | 242.70 | 0.66% | 989,054 |
| Aug 8, 2025 | 242.55 | 245.00 | 236.50 | 241.10 | 241.10 | -0.72% | 2,539,216 |
| Aug 7, 2025 | 239.00 | 243.90 | 234.65 | 242.85 | 242.85 | 1.53% | 2,002,520 |
| Aug 6, 2025 | 254.00 | 254.00 | 237.70 | 239.20 | 239.20 | -5.45% | 3,838,274 |
| Aug 5, 2025 | 255.00 | 258.60 | 251.85 | 253.00 | 253.00 | 0.44% | 2,130,960 |
| Aug 4, 2025 | 248.20 | 255.90 | 239.00 | 251.90 | 251.90 | 0.98% | 3,944,705 |
| Aug 1, 2025 | 251.50 | 258.85 | 245.65 | 249.45 | 249.45 | -0.30% | 3,279,248 |
| Jul 31, 2025 | 259.95 | 262.35 | 248.05 | 250.20 | 250.20 | -5.74% | 4,980,076 |
| Jul 30, 2025 | 289.95 | 290.50 | 264.15 | 265.45 | 265.45 | -7.80% | 5,896,950 |
| Jul 29, 2025 | 286.05 | 297.10 | 284.45 | 287.90 | 287.90 | 0.63% | 1,944,094 |
| Jul 28, 2025 | 292.80 | 294.35 | 284.15 | 286.10 | 286.10 | -2.75% | 2,174,088 |
| Jul 25, 2025 | 304.50 | 306.30 | 292.60 | 294.20 | 294.20 | -3.06% | 1,441,082 |
| Jul 24, 2025 | 309.60 | 311.15 | 302.00 | 303.50 | 303.50 | -2.46% | 1,173,978 |
| Jul 23, 2025 | 313.50 | 313.50 | 307.15 | 311.15 | 311.15 | -0.24% | 1,130,803 |
| Jul 22, 2025 | 305.60 | 313.20 | 302.05 | 311.90 | 311.90 | 2.68% | 1,465,737 |
| Jul 21, 2025 | 310.00 | 310.35 | 301.00 | 303.75 | 303.75 | -2.25% | 1,088,361 |
| Jul 18, 2025 | 308.55 | 312.95 | 305.50 | 310.75 | 310.75 | 0.71% | 1,231,310 |
| Jul 17, 2025 | 308.05 | 310.20 | 305.40 | 308.55 | 308.55 | 0.50% | 770,253 |
| Jul 16, 2025 | 311.45 | 311.60 | 305.60 | 307.00 | 307.00 | -0.84% | 1,077,335 |
| Jul 15, 2025 | 309.00 | 313.90 | 304.75 | 309.60 | 309.60 | 0.54% | 1,538,234 |
| Jul 14, 2025 | 300.00 | 309.80 | 297.00 | 307.95 | 307.95 | 2.72% | 2,381,790 |