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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Redington Limited (REDINGTON.NS) NSE