Redington Limited (NSE:REDINGTON)
India
· Delayed Price · Currency is INR 215.34
-3.68 (-1.68%)
Apr 28, 2026, 3:30 PM IST
Redington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 219.65 | 220.75 | 214.01 | 214.97 | 214.97 | -1.85% | 3,420,795 |
| Apr 27, 2026 | 219.00 | 224.11 | 217.56 | 219.02 | 219.02 | 1.17% | 2,717,372 |
| Apr 24, 2026 | 220.50 | 222.50 | 214.50 | 216.48 | 216.48 | -1.90% | 2,132,167 |
| Apr 23, 2026 | 225.00 | 225.80 | 220.00 | 220.68 | 220.68 | -2.27% | 2,229,328 |
| Apr 22, 2026 | 227.00 | 228.49 | 225.10 | 225.80 | 225.80 | -0.64% | 2,962,140 |
| Apr 21, 2026 | 229.77 | 230.30 | 227.00 | 227.26 | 227.26 | -0.10% | 2,296,360 |
| Apr 20, 2026 | 234.79 | 234.79 | 227.00 | 227.49 | 227.49 | -3.06% | 4,259,331 |
| Apr 17, 2026 | 229.73 | 242.50 | 229.07 | 234.67 | 234.67 | 3.02% | 11,900,676 |
| Apr 16, 2026 | 226.00 | 228.90 | 223.00 | 227.78 | 227.78 | 1.34% | 7,259,133 |
| Apr 15, 2026 | 225.00 | 228.00 | 221.80 | 224.77 | 224.77 | 2.85% | 5,712,092 |
| Apr 13, 2026 | 215.00 | 220.70 | 211.80 | 218.54 | 218.54 | -1.19% | 2,781,785 |
| Apr 10, 2026 | 220.49 | 228.50 | 218.30 | 221.18 | 221.18 | 1.37% | 5,237,742 |
| Apr 9, 2026 | 219.28 | 222.85 | 215.11 | 218.20 | 218.20 | - | 3,047,171 |
| Apr 8, 2026 | 218.00 | 220.25 | 214.02 | 218.21 | 218.21 | 5.47% | 4,757,653 |
| Apr 7, 2026 | 205.00 | 209.31 | 202.23 | 206.89 | 206.89 | -0.18% | 3,909,596 |
| Apr 6, 2026 | 201.11 | 209.20 | 195.62 | 207.27 | 207.27 | 3.06% | 5,354,700 |
| Apr 2, 2026 | 199.50 | 202.00 | 191.31 | 201.11 | 201.11 | -0.66% | 8,196,940 |
| Apr 1, 2026 | 204.50 | 205.86 | 200.05 | 202.45 | 202.45 | 1.25% | 7,193,893 |
| Mar 30, 2026 | 198.50 | 204.50 | 196.30 | 199.95 | 199.95 | -0.37% | 6,456,158 |
| Mar 27, 2026 | 210.50 | 210.50 | 198.50 | 200.70 | 200.70 | -4.99% | 7,490,370 |
| Mar 25, 2026 | 212.55 | 216.00 | 210.15 | 211.25 | 211.25 | 0.55% | 2,937,767 |
| Mar 24, 2026 | 213.70 | 214.50 | 205.30 | 210.10 | 210.10 | 2.04% | 2,766,390 |
| Mar 23, 2026 | 215.00 | 215.00 | 203.55 | 205.90 | 205.90 | -5.27% | 2,760,465 |
| Mar 20, 2026 | 222.90 | 223.55 | 214.60 | 217.35 | 217.35 | -0.93% | 3,950,377 |
| Mar 19, 2026 | 228.45 | 228.45 | 218.25 | 219.40 | 219.40 | -5.12% | 2,327,537 |
| Mar 18, 2026 | 229.80 | 233.55 | 226.30 | 231.25 | 231.25 | 1.40% | 3,574,521 |
| Mar 17, 2026 | 231.80 | 231.85 | 221.00 | 228.05 | 228.05 | -2.12% | 6,343,224 |
| Mar 16, 2026 | 240.75 | 242.00 | 227.10 | 233.00 | 233.00 | -0.66% | 4,963,476 |
| Mar 13, 2026 | 245.75 | 246.90 | 232.65 | 234.55 | 234.55 | -4.48% | 3,342,550 |
| Mar 12, 2026 | 246.00 | 249.85 | 236.10 | 245.55 | 245.55 | -0.71% | 6,367,214 |
| Mar 11, 2026 | 259.30 | 260.70 | 246.10 | 247.30 | 247.30 | -4.63% | 7,866,132 |
| Mar 10, 2026 | 237.95 | 268.50 | 237.20 | 259.30 | 259.30 | 11.60% | 75,960,090 |
| Mar 9, 2026 | 243.50 | 243.50 | 229.50 | 232.35 | 232.35 | -5.61% | 3,388,723 |
| Mar 6, 2026 | 249.95 | 252.25 | 244.15 | 246.15 | 246.15 | -1.08% | 1,741,482 |
| 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 |