Skip to main content
REDTAPE Limited (NSE:REDTAPE)
India flag India · Delayed Price · Currency is INR
130.20
+0.27 (0.21%)
Apr 29, 2026, 3:25 PM IST

REDTAPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026130.65131.69128.50130.11--0.47%166,505
Apr 27, 2026129.00131.48127.28130.72130.722.78%551,512
Apr 24, 2026126.58127.58124.71127.19127.190.64%432,330
Apr 23, 2026123.50127.49122.13126.38126.382.29%619,282
Apr 22, 2026122.90123.97122.01123.55123.550.77%178,526
Apr 21, 2026121.36123.00120.41122.61122.611.03%224,949
Apr 20, 2026123.00123.67120.10121.36121.36-0.77%352,316
Apr 17, 2026122.50123.89121.80122.30122.300.10%206,708
Apr 16, 2026124.40124.40121.17122.18122.18-0.02%266,471
Apr 15, 2026123.30124.25121.67122.20122.201.44%223,423
Apr 13, 2026118.05121.85117.51120.47120.47-1.94%437,178
Apr 10, 2026123.45124.23122.10122.85122.850.31%216,080
Apr 9, 2026124.79128.90121.10122.47122.471.02%1,303,251
Apr 8, 2026119.50122.81115.76121.23121.236.32%512,889
Apr 7, 2026113.27115.69113.27114.02114.02-0.31%165,578
Apr 6, 2026113.05115.36113.05114.37114.370.11%279,156
Apr 2, 2026112.00114.90110.65114.25114.25-0.54%236,889
Apr 1, 2026112.35116.81112.13114.87114.874.49%320,692
Mar 30, 2026110.20114.30108.16109.93109.93-2.67%496,406
Mar 27, 2026117.50117.88110.05112.95112.95-1.94%1,320,934
Mar 25, 2026117.00117.51114.10115.18115.18-0.52%439,225
Mar 24, 2026114.31119.90112.20115.78115.782.81%493,753
Mar 23, 2026116.10116.37111.00112.62112.62-3.91%269,365
Mar 20, 2026119.37120.89115.10117.20117.20-1.82%195,682
Mar 19, 2026115.00121.60114.79119.37119.370.45%447,041
Mar 18, 2026116.30120.68114.60118.84118.842.25%223,788
Mar 17, 2026113.53118.00111.56116.22116.222.37%264,939
Mar 16, 2026113.71114.48110.00113.53113.53-1.07%383,718
Mar 13, 2026113.64117.90110.27114.76114.760.68%533,945
Mar 12, 2026113.67116.30111.59113.99113.99-0.38%243,281
Mar 11, 2026116.10117.61113.89114.42114.42-1.53%176,349
Mar 10, 2026116.76118.25115.10116.20116.201.33%202,813
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