Redington Limited (REDINGTON.NS) NSE
234.55
-11(-4.48%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
234.55
-11(-4.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 245.75 | 234.55 | 234.55 | 246.9 | 232.65 | 3.34M |
| March 12, 2026 | 246 | 245.55 | 245.55 | 249.85 | 236.1 | 6.37M |
| March 11, 2026 | 259.3 | 247.3 | 247.3 | 260.7 | 246.1 | 7.87M |
| March 10, 2026 | 237.95 | 259.3 | 259.3 | 268.5 | 237.2 | 75.96M |
| March 09, 2026 | 243.5 | 232.35 | 232.35 | 243.5 | 229.5 | 3.39M |
| March 06, 2026 | 249.95 | 246.15 | 246.15 | 252.25 | 244.15 | 1.74M |
| March 05, 2026 | 251.85 | 248.85 | 248.85 | 252.85 | 245.15 | 2.66M |
| March 02, 2026 | 267.9 | 262.85 | 262.85 | 283.45 | 260.2 | 24.01M |
| February 27, 2026 | 244.55 | 280.45 | 280.45 | 286 | 244 | 92.29M |
| February 26, 2026 | 242.9 | 244.55 | 244.55 | 245.5 | 238.3 | 1.35M |
| February 25, 2026 | 242 | 242.55 | 242.55 | 245.3 | 239.15 | 1.19M |
| February 24, 2026 | 246 | 239.95 | 239.95 | 246.5 | 238.7 | 1.45M |
| February 23, 2026 | 253.2 | 245.8 | 245.8 | 254 | 244.15 | 1.45M |
| February 20, 2026 | 254.75 | 251.45 | 0 | 255.5 | 250.5 | 839,981 |
| February 19, 2026 | 259.8 | 254.9 | 0 | 259.85 | 254.45 | 631,174 |
| February 18, 2026 | 260.8 | 258.65 | 0 | 260.95 | 256.6 | 651,397 |
| February 17, 2026 | 256.05 | 260.8 | 0 | 261.45 | 254.5 | 619,105 |
| February 16, 2026 | 261.4 | 256.05 | 0 | 261.4 | 255 | 691,101 |
| February 13, 2026 | 265.2 | 262.75 | 0 | 265.8 | 260 | 760,948 |
| February 12, 2026 | 268 | 265.25 | 0 | 270.75 | 264.3 | 819,820 |
| February 11, 2026 | 270.75 | 269.05 | 0 | 274.6 | 268 | 1.31M |
| February 10, 2026 | 273.9 | 270.3 | 0 | 278.25 | 269.45 | 1.47M |
| February 09, 2026 | 273.5 | 271.65 | 0 | 273.5 | 267.9 | 1.38M |
| February 06, 2026 | 267.25 | 268.6 | 0 | 269.9 | 260.7 | 1.37M |
| February 05, 2026 | 275.05 | 267.25 | 0 | 283.25 | 264.8 | 3.52M |
| February 04, 2026 | 276 | 283 | 0 | 285 | 274.5 | 1.58M |
| February 03, 2026 | 280 | 276.65 | 0 | 282 | 272.6 | 1.43M |
| February 02, 2026 | 269 | 268.8 | 0 | 271.15 | 261 | 1.31M |
| February 01, 2026 | 268.4 | 266.45 | 0 | 271.1 | 262.6 | 637,946 |
| January 30, 2026 | 260 | 271.45 | 0 | 273.8 | 259.1 | 1.47M |
| January 29, 2026 | 261.35 | 262.85 | 0 | 264 | 255.3 | 1.19M |
| January 28, 2026 | 252.6 | 260.05 | 0 | 261.25 | 250 | 1.38M |
| January 27, 2026 | 251.5 | 250.4 | 0 | 258 | 245 | 2.61M |
| January 23, 2026 | 262.7 | 250.7 | 0 | 262.7 | 249.6 | 2.06M |
| January 22, 2026 | 267.4 | 259.4 | 0 | 269.5 | 257.85 | 1.39M |
| January 21, 2026 | 259.2 | 265 | 0 | 267.85 | 256.5 | 3.1M |
| January 20, 2026 | 265.6 | 259 | 0 | 271.4 | 257.5 | 2.19M |
| January 19, 2026 | 263.75 | 263.9 | 0 | 269.8 | 263 | 1.42M |
| January 16, 2026 | 273.5 | 263.5 | 0 | 273.9 | 262 | 2.32M |
| January 14, 2026 | 272.6 | 273.65 | 0 | 276.8 | 271.55 | 1.06M |
| January 13, 2026 | 272 | 273.05 | 0 | 274.4 | 268.55 | 1.41M |
| January 12, 2026 | 273.3 | 269.15 | 0 | 280.8 | 267.75 | 2.26M |
| January 09, 2026 | 280.15 | 273.3 | 0 | 282.4 | 271.95 | 1.46M |
| January 08, 2026 | 285.6 | 280.65 | 0 | 299.3 | 278.15 | 8.93M |
| January 07, 2026 | 287.95 | 284.2 | 0 | 292.45 | 283.25 | 2.52M |
| January 06, 2026 | 278.7 | 285.8 | 0 | 293.3 | 278 | 9.73M |
| January 05, 2026 | 276.4 | 278.45 | 0 | 281.5 | 275.4 | 1.37M |
| January 02, 2026 | 274.8 | 276.3 | 0 | 278.35 | 274.75 | 776,265 |
| January 01, 2026 | 270.55 | 274.95 | 0 | 275.7 | 269.15 | 899,625 |
| December 31, 2025 | 268 | 272.35 | 0 | 274.95 | 267.05 | 1.84M |
| December 30, 2025 | 268 | 268.4 | 0 | 277 | 261 | 6.1M |
| December 29, 2025 | 270.8 | 268.15 | 0 | 274.5 | 267 | 685,710 |
| December 26, 2025 | 275 | 270.95 | 0 | 275.45 | 270.05 | 504,667 |
| December 24, 2025 | 276 | 274.65 | 0 | 279.15 | 273.25 | 983,807 |
| December 23, 2025 | 275 | 275.35 | 0 | 276.35 | 271.95 | 682,961 |
| December 22, 2025 | 274 | 274.85 | 0 | 277 | 272.5 | 790,614 |
| December 19, 2025 | 270 | 272.2 | 0 | 274.2 | 266.75 | 1.34M |
| December 18, 2025 | 273.6 | 269.05 | 0 | 274.65 | 268 | 758,074 |
| December 17, 2025 | 271.5 | 273.6 | 0 | 275.8 | 271.2 | 1.59M |
| December 16, 2025 | 281.1 | 271.3 | 0 | 281.45 | 270.3 | 1.1M |