Redington Limited - REDINGTON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	265.6	259	259	271.4	257.5	2.19M
January 19, 2026	263.75	263.9	263.9	269.8	263	1.42M
January 16, 2026	273.5	263.5	263.5	273.9	262	2.32M
January 14, 2026	272.6	273.65	273.65	276.8	271.55	1.06M
January 13, 2026	272	273.05	273.05	274.4	268.55	1.41M
January 12, 2026	273.3	269.15	269.15	280.8	267.75	2.26M
January 09, 2026	280.15	273.3	273.3	282.4	271.95	1.46M
January 08, 2026	285.6	280.65	280.65	299.3	278.15	8.93M
January 07, 2026	287.95	284.2	284.2	292.45	283.25	2.52M
January 06, 2026	278.7	285.8	285.8	293.3	278	9.73M
January 05, 2026	276.4	278.45	278.45	281.5	275.4	1.37M
January 02, 2026	274.8	276.3	276.3	278.35	274.75	776,122
January 01, 2026	270.55	274.95	274.95	275.7	269.15	899,370
December 31, 2025	268	272.35	272.35	274.95	267.05	1.84M
December 30, 2025	268	268.4	268.4	277	261	6.1M
December 29, 2025	270.8	268.15	268.15	274.5	267	685,710
December 26, 2025	275	270.95	270.95	275.45	270.05	504,667
December 24, 2025	276	274.65	274.65	279.15	273.25	983,704
December 23, 2025	275	275.35	275.35	276.35	271.95	682,299
December 22, 2025	274	274.85	274.85	277	272.5	790,611
December 19, 2025	270	272.2	272.2	274.2	266.75	1.34M
December 18, 2025	273.6	269.05	269.05	274.65	268	758,074
December 17, 2025	271.5	273.6	273.6	275.8	271.2	1.59M
December 16, 2025	281.1	271.3	271.3	281.45	270.3	1.1M
December 15, 2025	280.7	281.1	281.1	287.95	279.75	1.87M
December 12, 2025	281	280.65	280.65	283.5	277.55	1.13M
December 11, 2025	275	279.95	279.95	280.9	272.7	1.53M
December 10, 2025	277	275.85	275.85	278	270.5	1.56M
December 09, 2025	267	275.3	275.3	277	265.3	3M
December 08, 2025	268.75	267.9	267.9	269.55	261.6	2.03M
December 05, 2025	278.35	268.75	268.75	278.35	266.25	2.9M
December 04, 2025	276.4	278.6	278.6	280.35	275.25	1.46M
December 03, 2025	280.9	275.4	275.4	288.9	274	2.93M
December 02, 2025	282.1	280.35	280.35	284.55	278	1.43M
December 01, 2025	281	282.15	282.15	287.5	280.65	2.1M
November 28, 2025	283.8	281.1	281.1	285.2	277.55	2.13M
November 27, 2025	289	283.55	283.55	290.3	282	2.26M
November 26, 2025	290.1	287.5	287.5	291.65	286	1.84M
November 25, 2025	290	288.05	288.05	292	285.65	2.05M
November 24, 2025	295	291	291	299.5	288.1	17.45M
November 21, 2025	290	284.8	284.8	293.75	283.65	1.87M
November 19, 2025	291.9	293.95	293.95	295.45	289.25	1.65M
November 18, 2025	297.6	290.4	290.4	297.6	289.4	1.8M
November 17, 2025	296	296.4	296.4	299.7	294.6	1.83M
November 14, 2025	296.5	294.7	294.7	298.3	290.25	2.65M
November 13, 2025	296.25	296.5	296.5	306.8	293.15	8.2M
November 12, 2025	288.3	294.8	294.8	304.5	288	13.01M
November 11, 2025	287.45	288.3	288.3	293.2	285.15	4.65M
November 10, 2025	289	287.5	287.5	300.9	285	10.4M
November 07, 2025	286.85	292	292	297.3	279.15	35.77M
November 06, 2025	265.15	289.95	289.95	293.3	265	88.1M
November 04, 2025	254.15	250.25	250.25	255.1	249.5	1.78M
November 03, 2025	255.65	252.9	252.9	262	251	3.07M
October 31, 2025	258.7	253.75	253.75	261.8	253	2.01M
October 30, 2025	265	258.6	258.6	265	258	1.38M
October 29, 2025	263.3	263.05	263.05	266.4	259.85	1.67M
October 28, 2025	263.5	261.35	261.35	266.4	259.3	1.42M
October 27, 2025	265.1	261.95	261.95	266	261	1.33M
October 24, 2025	265.8	264.05	264.05	269.85	262.9	1.82M
October 23, 2025	269	265.4	265.4	271.2	264.95	2.16M

Redington Limited (REDINGTON.NS) NSE