Redington Limited (NSE:REDINGTON)
India
· Delayed Price · Currency is INR 245.15
-3.70 (-1.49%)
Mar 6, 2026, 3:30 PM IST
Redington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 249.95 | 250.60 | 248.00 | 248.95 | - | 0.04% | 127,944 |
| Mar 5, 2026 | 251.85 | 252.85 | 245.15 | 248.85 | 248.85 | -0.28% | 2,658,594 |
| Mar 4, 2026 | 256.00 | 265.35 | 247.80 | 249.55 | 249.55 | -5.06% | 6,668,546 |
| Mar 2, 2026 | 267.90 | 283.45 | 260.20 | 262.85 | 262.85 | -6.28% | 24,008,710 |
| Feb 27, 2026 | 244.55 | 286.00 | 244.00 | 280.45 | 280.45 | 14.68% | 92,286,710 |
| Feb 26, 2026 | 242.90 | 245.50 | 238.30 | 244.55 | 244.55 | 0.82% | 1,345,952 |
| Feb 25, 2026 | 242.00 | 245.30 | 239.15 | 242.55 | 242.55 | 1.08% | 1,193,147 |
| Feb 24, 2026 | 246.00 | 246.50 | 238.70 | 239.95 | 239.95 | -2.38% | 1,445,567 |
| Feb 23, 2026 | 253.20 | 254.00 | 244.15 | 245.80 | 245.80 | -2.25% | 1,452,230 |
| Feb 20, 2026 | 254.75 | 255.50 | 250.50 | 251.45 | 251.45 | -1.35% | 839,881 |
| Feb 19, 2026 | 259.80 | 259.85 | 254.45 | 254.90 | 254.90 | -1.45% | 631,174 |
| Feb 18, 2026 | 260.80 | 260.95 | 256.60 | 258.65 | 258.65 | -0.82% | 651,397 |
| Feb 17, 2026 | 256.05 | 261.45 | 254.50 | 260.80 | 260.80 | 1.86% | 619,105 |
| Feb 16, 2026 | 261.40 | 261.40 | 255.00 | 256.05 | 256.05 | -2.55% | 691,101 |
| Feb 13, 2026 | 265.20 | 265.80 | 260.00 | 262.75 | 262.75 | -0.94% | 760,948 |
| Feb 12, 2026 | 268.00 | 270.75 | 264.30 | 265.25 | 265.25 | -1.41% | 819,820 |
| Feb 11, 2026 | 270.75 | 274.60 | 268.00 | 269.05 | 269.05 | -0.46% | 1,307,380 |
| Feb 10, 2026 | 273.90 | 278.25 | 269.45 | 270.30 | 270.30 | -0.50% | 1,469,462 |
| Feb 9, 2026 | 273.50 | 273.50 | 267.90 | 271.65 | 271.65 | 1.14% | 1,378,903 |
| Feb 6, 2026 | 267.25 | 269.90 | 260.70 | 268.60 | 268.60 | 0.51% | 1,374,176 |
| Feb 5, 2026 | 275.05 | 283.25 | 264.80 | 267.25 | 267.25 | -5.57% | 3,520,864 |
| Feb 4, 2026 | 276.00 | 285.00 | 274.50 | 283.00 | 283.00 | 2.30% | 1,575,803 |
| Feb 3, 2026 | 280.00 | 282.00 | 272.60 | 276.65 | 276.65 | 2.92% | 1,434,021 |
| Feb 2, 2026 | 269.00 | 271.15 | 261.00 | 268.80 | 268.80 | 0.88% | 1,305,758 |
| Feb 1, 2026 | 268.40 | 271.10 | 262.60 | 266.45 | 266.45 | -1.84% | 637,946 |
| Jan 30, 2026 | 260.00 | 273.80 | 259.10 | 271.45 | 271.45 | 3.27% | 1,468,467 |
| Jan 29, 2026 | 261.35 | 264.00 | 255.30 | 262.85 | 262.85 | 1.08% | 1,187,824 |
| Jan 28, 2026 | 252.60 | 261.25 | 250.00 | 260.05 | 260.05 | 3.85% | 1,381,200 |
| Jan 27, 2026 | 251.50 | 258.00 | 245.00 | 250.40 | 250.40 | -0.12% | 2,610,712 |
| Jan 23, 2026 | 262.70 | 262.70 | 249.60 | 250.70 | 250.70 | -3.35% | 2,060,276 |
| Jan 22, 2026 | 267.40 | 269.50 | 257.85 | 259.40 | 259.40 | -2.11% | 1,393,781 |
| Jan 21, 2026 | 259.20 | 267.85 | 256.50 | 265.00 | 265.00 | 2.32% | 3,104,856 |
| Jan 20, 2026 | 265.60 | 271.40 | 257.50 | 259.00 | 259.00 | -1.86% | 2,192,511 |
| Jan 19, 2026 | 263.75 | 269.80 | 263.00 | 263.90 | 263.90 | 0.15% | 1,420,856 |
| Jan 16, 2026 | 273.50 | 273.90 | 262.00 | 263.50 | 263.50 | -3.71% | 2,324,762 |
| Jan 14, 2026 | 272.60 | 276.80 | 271.55 | 273.65 | 273.65 | 0.22% | 1,055,689 |
| Jan 13, 2026 | 272.00 | 274.40 | 268.55 | 273.05 | 273.05 | 1.45% | 1,413,673 |
| Jan 12, 2026 | 273.30 | 280.80 | 267.75 | 269.15 | 269.15 | -1.52% | 2,261,122 |
| Jan 9, 2026 | 280.15 | 282.40 | 271.95 | 273.30 | 273.30 | -2.62% | 1,457,919 |
| Jan 8, 2026 | 285.60 | 299.30 | 278.15 | 280.65 | 280.65 | -1.25% | 8,931,588 |
| Jan 7, 2026 | 287.95 | 292.45 | 283.25 | 284.20 | 284.20 | -0.56% | 2,516,816 |
| Jan 6, 2026 | 278.70 | 293.30 | 278.00 | 285.80 | 285.80 | 2.64% | 9,727,865 |
| Jan 5, 2026 | 276.40 | 281.50 | 275.40 | 278.45 | 278.45 | 0.78% | 1,371,997 |
| Jan 2, 2026 | 274.80 | 278.35 | 274.75 | 276.30 | 276.30 | 0.49% | 776,265 |
| Jan 1, 2026 | 270.55 | 275.70 | 269.15 | 274.95 | 274.95 | 0.95% | 899,625 |
| Dec 31, 2025 | 268.00 | 274.95 | 267.05 | 272.35 | 272.35 | 1.47% | 1,841,640 |
| Dec 30, 2025 | 268.00 | 277.00 | 261.00 | 268.40 | 268.40 | 0.09% | 6,101,105 |
| Dec 29, 2025 | 270.80 | 274.50 | 267.00 | 268.15 | 268.15 | -1.03% | 685,710 |
| Dec 26, 2025 | 275.00 | 275.45 | 270.05 | 270.95 | 270.95 | -1.35% | 504,667 |
| Dec 24, 2025 | 276.00 | 279.15 | 273.25 | 274.65 | 274.65 | -0.25% | 983,807 |
| Dec 23, 2025 | 275.00 | 276.35 | 271.95 | 275.35 | 275.35 | 0.18% | 682,961 |
| Dec 22, 2025 | 274.00 | 277.00 | 272.50 | 274.85 | 274.85 | 0.97% | 790,614 |
| Dec 19, 2025 | 270.00 | 274.20 | 266.75 | 272.20 | 272.20 | 1.17% | 1,344,398 |
| Dec 18, 2025 | 273.60 | 274.65 | 268.00 | 269.05 | 269.05 | -1.66% | 758,074 |
| Dec 17, 2025 | 271.50 | 275.80 | 271.20 | 273.60 | 273.60 | 0.85% | 1,587,583 |
| Dec 16, 2025 | 281.10 | 281.45 | 270.30 | 271.30 | 271.30 | -3.49% | 1,098,994 |
| Dec 15, 2025 | 280.70 | 287.95 | 279.75 | 281.10 | 281.10 | 0.16% | 1,871,856 |
| Dec 12, 2025 | 281.00 | 283.50 | 277.55 | 280.65 | 280.65 | 0.25% | 1,132,333 |
| Dec 11, 2025 | 275.00 | 280.90 | 272.70 | 279.95 | 279.95 | 1.49% | 1,534,138 |
| Dec 10, 2025 | 277.00 | 278.00 | 270.50 | 275.85 | 275.85 | 0.20% | 1,562,824 |
| Dec 9, 2025 | 267.00 | 277.00 | 265.30 | 275.30 | 275.30 | 2.76% | 2,999,026 |
| Dec 8, 2025 | 268.75 | 269.55 | 261.60 | 267.90 | 267.90 | -0.32% | 2,026,692 |
| 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 |