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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	254.75	251.45	251.45	255.5	250.5	839,981
February 19, 2026	259.8	254.9	254.9	259.85	254.45	630,441
February 18, 2026	260.8	258.65	258.65	260.95	256.6	651,397
February 17, 2026	256.05	260.8	260.8	261.45	254.5	619,105
February 16, 2026	261.4	256.05	256.05	261.4	255	691,101
February 13, 2026	265.2	262.75	262.75	265.8	260	760,948
February 12, 2026	268	265.25	265.25	270.75	264.3	819,820
February 11, 2026	270.75	269.05	269.05	274.6	268	1.31M
February 10, 2026	273.9	270.3	270.3	278.25	269.45	1.47M
February 09, 2026	273.5	271.65	271.65	273.5	267.9	1.38M
February 06, 2026	267.25	268.6	268.6	269.9	260.7	1.37M
February 05, 2026	275.05	267.25	267.25	283.25	264.8	3.52M
February 04, 2026	276	281.75	281.75	283.1	274.5	1.39M
February 03, 2026	280	276.65	276.65	282	272.6	1.43M
February 02, 2026	269	268.8	268.8	271.15	261	1.31M
February 01, 2026	268.4	266.45	266.45	271.1	262.6	637,946
January 30, 2026	260	271.45	271.45	273.8	259.1	1.47M
January 29, 2026	261.35	262.85	262.85	264	255.3	1.19M
January 28, 2026	252.6	260.05	260.05	261.25	250	1.38M
January 27, 2026	251.5	250.4	250.4	258	245	2.61M
January 23, 2026	262.7	250.7	250.7	262.7	249.6	2.06M
January 22, 2026	267.4	259.4	259.4	269.5	257.85	1.39M
January 21, 2026	259.2	265	265	267.85	256.5	3.1M
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

Redington Limited (REDINGTON.NS) NSE