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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	270.4	268.5	268.5	272	267.15	445,352
October 20, 2025	268.65	267.2	267.2	270	263.45	1.64M
October 17, 2025	272.45	268.9	268.9	274.35	267.1	1.7M
October 16, 2025	276	271.7	271.7	276.5	270.8	1.51M
October 15, 2025	274.5	276.6	276.6	278.95	272.95	2.35M
October 14, 2025	279.3	273	273	279.85	268.55	2.8M
October 13, 2025	286	279.4	279.4	286.95	278	4.77M
October 10, 2025	269.7	290.1	290.1	293.8	267.7	37.53M
October 09, 2025	274.35	268.6	268.6	275.3	266.7	1.79M
October 08, 2025	275.8	274.15	274.15	278.9	272.2	2.11M
October 07, 2025	279.05	274.75	274.75	279.9	273.5	1.42M
October 06, 2025	280.9	276.9	276.9	281.2	275	1.27M
October 03, 2025	279	279.85	279.85	282.45	277.2	2.69M
October 01, 2025	285	279	279	285.1	275.8	4M
September 30, 2025	296.78	283.43	283.43	296.78	281.6	15.71M
September 29, 2025	268.75	291.24	291.24	299.89	262.55	17.62M
September 26, 2025	270.1	264.83	264.83	270.5	260	2.54M
September 25, 2025	274.1	268.83	268.83	277	267.11	3.8M
September 24, 2025	285	274.06	274.06	285	272.96	3.96M
September 23, 2025	291.5	285.03	285.03	292.48	283.27	3.32M
September 22, 2025	299.5	290.2	290.2	302.22	288	10.03M
September 19, 2025	288.14	299.73	299.73	314.4	286.86	80.25M
September 18, 2025	290	288.14	288.14	291.3	284.12	8.59M
September 17, 2025	295	292.18	292.18	304.7	282.1	59.51M
September 16, 2025	242.2	289.3	289.3	289.7	242.2	109.21M
September 15, 2025	243.8	241.42	241.42	245.35	241	1.04M
September 12, 2025	242.2	243.8	243.8	246.7	242.2	897,607
September 11, 2025	244.27	242.11	242.11	245.27	241.33	595,308
September 10, 2025	244.5	244.17	244.17	249.2	242.4	1.71M
September 09, 2025	242.44	243.29	243.29	244.4	239	1.14M
September 08, 2025	237.99	242.81	242.81	245.9	237.02	2.2M
September 05, 2025	243	236.81	236.81	244	235.64	1.33M
September 04, 2025	240.9	242.5	242.5	246.73	238.1	2.47M
September 03, 2025	239.55	237.28	237.28	241.71	236.3	1.75M
September 02, 2025	245.2	240.81	240.81	246.8	240.21	1.36M
September 01, 2025	240.6	243.89	243.89	245.2	236.2	1.21M
August 29, 2025	234.5	240.85	240.85	241.95	233.05	1.92M
August 28, 2025	233.1	235.15	235.15	237.9	231.3	1.27M
August 26, 2025	242.5	233.5	233.5	244	229.8	2.56M
August 25, 2025	244	243.4	243.4	245.5	241.15	1.19M
August 22, 2025	241.15	243.3	243.3	245.2	238.45	1.79M
August 21, 2025	246.95	242.2	242.2	247.7	241.85	1.43M
August 20, 2025	243.4	246.45	246.45	248.15	240.85	2.74M
August 19, 2025	241.1	243.65	243.65	249.15	238.2	2.76M
August 18, 2025	240	239.85	239.85	241.95	235.35	1.93M
August 14, 2025	240	237.1	237.1	241.35	234.9	1.21M
August 13, 2025	237.2	240.15	240.15	241.25	235	1.37M
August 12, 2025	242.25	235.8	235.8	242.95	234.25	1.61M
August 11, 2025	240.1	242.7	242.7	244	238.35	989,054

Redington Limited (REDINGTON.NS) NSE