Skip to main content
REDTAPE Limited (NSE:REDTAPE)
India flag India · Delayed Price · Currency is INR
116.79
+2.11 (1.84%)
Mar 10, 2026, 10:39 AM IST

REDTAPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026115.00116.98108.92114.68114.68-3.23%320,537
Mar 6, 2026118.97120.83118.05118.51118.51-0.88%115,903
Mar 5, 2026122.64122.95117.15119.56119.56-1.79%224,537
Mar 4, 2026112.47124.00112.47121.74121.744.64%638,451
Mar 2, 2026110.25117.95109.00116.34116.34-0.89%487,596
Feb 27, 2026121.36122.07117.01117.39117.39-3.87%418,063
Feb 26, 2026124.14124.72121.12122.11122.11-1.64%272,051
Feb 25, 2026124.99125.60124.00124.14124.14-0.61%232,140
Feb 24, 2026124.01125.79123.16124.90124.900.25%209,767
Feb 23, 2026127.19128.00123.80124.59124.59-1.07%274,830
Feb 20, 2026124.50126.70122.92125.94125.940.63%340,661
Feb 19, 2026126.20129.80123.10125.15125.15-0.87%614,624
Feb 18, 2026128.10128.47124.73126.25126.25-1.91%473,761
Feb 17, 2026128.49130.99127.69128.71128.710.53%397,029
Feb 16, 2026134.00134.00127.05128.03128.03-4.05%658,104
Feb 13, 2026130.00136.00127.29133.43133.432.26%2,763,054
Feb 12, 2026127.84138.70125.90130.48130.482.07%5,719,671
Feb 11, 2026128.50131.00126.31127.84127.84-0.69%360,972
Feb 10, 2026131.10134.19127.75128.73128.73-1.88%348,036
Feb 9, 2026124.21133.00123.89131.19131.195.42%833,000
Feb 6, 2026123.30128.80120.24124.44124.44-0.18%605,811
Feb 5, 2026126.57126.89123.62124.66124.66-1.80%191,154
Feb 4, 2026125.22128.51123.31126.94126.941.37%373,706
Feb 3, 2026130.00130.65124.00125.23125.230.26%435,000
Feb 2, 2026124.02126.20120.70124.91124.910.37%272,330
Feb 1, 2026123.70131.15121.34124.45124.450.62%831,955
Jan 30, 2026119.01125.30116.94123.68123.683.92%923,433
Jan 29, 2026125.98126.00117.43119.01119.01-5.80%940,223
Jan 28, 2026110.41131.71110.41126.34126.3415.11%6,624,261
Jan 27, 2026113.37113.37107.53109.76109.76-1.93%392,021
Jan 23, 2026116.42116.76110.89111.92111.92-3.68%308,391
Jan 22, 2026117.62119.53115.70116.19116.19-1.02%173,209
Jan 21, 2026116.45118.57113.67117.39117.39-0.71%342,141
Jan 20, 2026123.61124.67117.30118.23118.23-4.99%375,026
Jan 19, 2026124.06124.98123.45124.44124.440.10%246,447
Jan 16, 2026125.00125.00122.43124.32124.32-1.07%479,592
Jan 14, 2026124.94127.99119.52125.67125.67-2.67%2,321,453
Jan 13, 2026116.27134.80114.72129.12129.1211.07%2,802,042
Jan 12, 2026115.74116.90112.49116.25116.25-0.09%342,436
Jan 9, 2026117.00119.68115.71116.35116.35-1.10%314,718
Jan 8, 2026120.50121.43117.20117.64117.64-2.01%195,354
Jan 7, 2026119.51120.76118.22120.05120.050.60%289,893
Jan 6, 2026122.93123.30117.33119.33119.33-2.93%336,153
Jan 5, 2026123.51124.51122.25122.93122.93-1.04%156,858
Jan 2, 2026124.48125.05123.51124.22124.220.02%151,440
Jan 1, 2026122.64125.69122.64124.20124.200.23%113,758
Dec 31, 2025121.35124.80121.29123.92123.921.63%205,397
Dec 30, 2025122.38122.79121.08121.93121.93-0.35%134,462
Dec 29, 2025123.18124.15121.26122.36122.36-0.67%136,709
Dec 26, 2025125.19125.28122.72123.18123.18-0.62%123,100
Dec 24, 2025124.34127.29123.53123.95123.95-0.24%164,156
Dec 23, 2025124.06124.95123.28124.25124.250.15%146,122
Dec 22, 2025123.00125.00122.64124.06124.060.94%189,807
Dec 19, 2025122.75123.94122.10122.90122.900.12%158,075
Dec 18, 2025123.00123.50122.00122.75122.75-0.70%108,828
Dec 17, 2025124.85125.87123.00123.62123.62-1.39%124,947
Dec 16, 2025125.18126.19124.55125.36125.36-0.82%103,078
Dec 15, 2025123.98127.34123.61126.40126.401.93%142,622
Dec 12, 2025125.14127.14123.27124.01124.01-0.90%210,504
Dec 11, 2025125.99127.00124.31125.14125.14-0.67%131,540
Dec 10, 2025127.73128.70125.20125.99125.99-1.21%139,521
Dec 9, 2025124.65129.00122.15127.53127.532.23%311,284
Dec 8, 2025126.06127.06123.36124.75124.75-1.30%872,406
Dec 5, 2025127.74129.21125.52126.39126.39-0.99%201,507
Dec 4, 2025129.24129.24127.25127.66127.66-1.22%101,896
Dec 3, 2025130.34130.68128.11129.24129.24-1.21%158,351
Dec 2, 2025131.23131.87128.80130.82130.82-0.31%137,395
Dec 1, 2025131.09131.95130.15131.23131.230.11%120,032
Nov 28, 2025129.45132.49127.90131.09131.091.06%288,220
Nov 27, 2025133.98133.98128.96129.71129.71-2.71%323,661
Nov 26, 2025132.85133.77131.22133.32133.320.51%210,947
Nov 25, 2025131.18132.99129.39132.64132.641.11%403,452
Nov 24, 2025126.85132.00126.59131.18131.182.38%394,839
Nov 21, 2025127.26129.39126.10128.13128.130.68%514,732
Nov 20, 2025130.69132.00126.54127.27127.27-2.59%468,631
Nov 19, 2025132.12133.11128.96130.65130.65-0.71%296,740
Nov 18, 2025132.98133.30130.70131.58131.58-0.86%268,968
Nov 17, 2025136.71137.06132.20132.72132.72-3.26%469,339
Nov 14, 2025135.58141.00133.58137.19137.191.64%1,173,915
Nov 13, 2025134.18136.66134.11134.98134.980.66%346,697
Nov 12, 2025134.89135.23133.46134.09134.09-0.10%146,005
Nov 11, 2025132.11134.60132.01134.22134.221.22%172,447
Nov 10, 2025133.05134.29132.20132.60132.60-1.41%198,431
Nov 7, 2025136.31136.46132.20134.49134.49-1.34%290,980
Nov 6, 2025136.99138.15133.11136.31136.31-0.49%318,025
Nov 4, 2025141.73142.90134.15136.98136.98-2.91%807,105
Nov 3, 2025137.72142.22135.71141.08141.082.72%610,600
Oct 31, 2025136.99138.90135.00137.34137.340.85%412,480
Oct 30, 2025134.91139.80134.04136.18136.181.75%727,747
Oct 29, 2025132.00137.85132.00133.84133.841.95%784,527
Oct 28, 2025133.33133.81130.00131.28131.28-1.17%214,343
Oct 27, 2025135.02135.03132.00132.83132.83-0.85%207,963
Oct 24, 2025137.47137.65133.55133.97133.97-2.18%268,349
Oct 23, 2025138.12140.10136.50136.96136.96-0.32%236,023
Oct 21, 2025139.31140.77135.11137.40137.40-1.00%169,915
Oct 20, 2025140.69141.20136.44138.79138.79-0.41%293,677
Oct 17, 2025134.80141.00133.59139.36139.363.23%937,940
Oct 16, 2025132.37136.00131.80135.00135.002.07%292,863
Oct 15, 2025130.25132.99130.12132.26132.261.13%194,084
Oct 14, 2025132.66134.08129.61130.78130.78-1.42%378,095