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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	242.55	241.1	241.1	245	236.5	2.54M
August 07, 2025	239	242.85	242.85	243.9	234.65	2M
August 06, 2025	254	239.2	239.2	254	237.7	3.84M
August 05, 2025	255	253	253	258.6	251.85	2.13M
August 04, 2025	248.2	251.9	251.9	255.9	239	3.94M
August 01, 2025	251.5	249.45	249.45	258.85	245.65	3.28M
July 31, 2025	259.95	250.2	250.2	262.35	248.05	4.98M
July 30, 2025	289.95	265.45	265.45	290.5	264.15	5.89M
July 29, 2025	286.05	287.9	287.9	297.1	284.45	1.94M
July 28, 2025	292.8	286.1	286.1	294.35	284.15	2.17M
July 25, 2025	304.5	294.2	294.2	306.3	292.6	1.44M
July 24, 2025	309.6	303.5	303.5	311.15	302	1.17M
July 23, 2025	313.5	311.15	311.15	313.5	307.15	1.13M
July 22, 2025	305.6	311.9	311.9	313.2	302.05	1.47M
July 21, 2025	310	303.75	303.75	310.35	301	1.09M
July 18, 2025	308.55	310.75	310.75	312.95	305.5	1.23M
July 17, 2025	308.05	308.55	308.55	310.2	305.4	770,202
July 16, 2025	311.45	307	307	311.6	305.6	1.08M
July 15, 2025	309	309.6	309.6	313.9	304.75	1.54M
July 14, 2025	300	307.95	307.95	309.8	297	2.38M
July 11, 2025	297.95	299.8	299.8	301.1	294.8	1.69M
July 10, 2025	303.55	297.55	297.55	303.55	296.45	1.52M
July 09, 2025	309	300.95	300.95	309.4	300	1.82M
July 08, 2025	312.15	307.75	307.75	312.15	306.05	1.32M
July 07, 2025	311.5	310.2	310.2	315.2	308.85	1.5M
July 04, 2025	308	312	312	313.4	306.45	1.79M
July 03, 2025	313.7	312.35	312.35	320.55	310.6	4.31M

Redington Limited (REDINGTON.NS) NSE