Redington Limited (BOM:532805)
India
· Delayed Price · Currency is INR 278.60
+3.15 (1.14%)
At close: Dec 4, 2025
Redington Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 278.95 | 278.95 | 266.55 | 268.50 | 268.50 | -3.63% | 144,937 |
| Dec 4, 2025 | 276.00 | 280.40 | 275.15 | 278.60 | 278.60 | 1.14% | 74,943 |
| Dec 3, 2025 | 280.65 | 288.90 | 274.05 | 275.45 | 275.45 | -1.71% | 106,491 |
| Dec 2, 2025 | 282.00 | 284.40 | 278.15 | 280.25 | 280.25 | -0.71% | 50,763 |
| Dec 1, 2025 | 280.25 | 287.20 | 280.25 | 282.25 | 282.25 | 0.37% | 92,467 |
| Nov 28, 2025 | 283.30 | 285.05 | 277.65 | 281.20 | 281.20 | -0.90% | 141,877 |
| Nov 27, 2025 | 287.95 | 290.20 | 282.70 | 283.75 | 283.75 | -1.32% | 108,022 |
| Nov 26, 2025 | 288.85 | 291.95 | 286.00 | 287.55 | 287.55 | -0.16% | 80,133 |
| Nov 25, 2025 | 289.40 | 291.30 | 285.75 | 288.00 | 288.00 | -1.06% | 159,099 |
| Nov 24, 2025 | 292.05 | 299.70 | 288.05 | 291.10 | 291.10 | 2.14% | 1,011,053 |
| Nov 21, 2025 | 292.20 | 293.60 | 284.00 | 285.00 | 285.00 | -3.52% | 177,890 |
| Nov 20, 2025 | 293.65 | 299.30 | 293.00 | 295.40 | 295.40 | 0.54% | 118,938 |
| Nov 19, 2025 | 291.10 | 295.15 | 289.20 | 293.80 | 293.80 | 1.15% | 92,611 |
| Nov 18, 2025 | 296.70 | 297.95 | 289.40 | 290.45 | 290.45 | -2.04% | 123,086 |
| Nov 17, 2025 | 296.75 | 299.80 | 294.65 | 296.50 | 296.50 | 0.63% | 67,808 |
| Nov 14, 2025 | 297.25 | 298.00 | 290.15 | 294.65 | 294.65 | -0.49% | 138,471 |
| Nov 13, 2025 | 295.85 | 306.95 | 293.50 | 296.10 | 296.10 | 0.37% | 456,088 |
| Nov 12, 2025 | 288.15 | 304.50 | 288.15 | 295.00 | 295.00 | 2.38% | 719,475 |
| Nov 11, 2025 | 287.75 | 293.00 | 285.25 | 288.15 | 288.15 | 0.12% | 311,221 |
| Nov 10, 2025 | 289.70 | 300.85 | 285.15 | 287.80 | 287.80 | -1.42% | 667,310 |
| Nov 7, 2025 | 287.10 | 297.30 | 279.00 | 291.95 | 291.95 | 0.79% | 3,174,976 |
| Nov 6, 2025 | 262.05 | 293.00 | 262.05 | 289.65 | 289.65 | 15.72% | 7,185,697 |
| Nov 4, 2025 | 254.95 | 255.30 | 249.50 | 250.30 | 250.30 | -1.07% | 106,318 |
| Nov 3, 2025 | 254.15 | 262.00 | 251.30 | 253.00 | 253.00 | -0.33% | 172,318 |
| Oct 31, 2025 | 258.35 | 261.70 | 253.10 | 253.85 | 253.85 | -1.89% | 120,032 |
| Oct 30, 2025 | 265.00 | 265.00 | 258.00 | 258.75 | 258.75 | -1.69% | 123,107 |
| Oct 29, 2025 | 263.05 | 266.00 | 259.95 | 263.20 | 263.20 | 0.77% | 138,219 |
| Oct 28, 2025 | 263.05 | 266.00 | 259.25 | 261.20 | 261.20 | -0.32% | 110,981 |
| Oct 27, 2025 | 264.70 | 265.85 | 261.10 | 262.05 | 262.05 | -0.76% | 124,940 |
| Oct 24, 2025 | 266.00 | 269.90 | 263.00 | 264.05 | 264.05 | -0.51% | 178,715 |
| Oct 23, 2025 | 269.95 | 270.10 | 265.00 | 265.40 | 265.40 | -1.32% | 150,570 |
| Oct 21, 2025 | 270.00 | 272.90 | 267.20 | 268.95 | 268.95 | 0.73% | 24,728 |
| Oct 20, 2025 | 269.05 | 269.60 | 263.30 | 267.00 | 267.00 | -0.78% | 156,443 |
| Oct 17, 2025 | 272.15 | 274.30 | 267.20 | 269.10 | 269.10 | -0.98% | 104,464 |
| Oct 16, 2025 | 276.50 | 276.50 | 271.00 | 271.75 | 271.75 | -1.88% | 144,537 |
| Oct 15, 2025 | 273.35 | 279.10 | 273.00 | 276.95 | 276.95 | 1.34% | 130,180 |
| Oct 14, 2025 | 279.00 | 279.90 | 268.80 | 273.30 | 273.30 | -2.06% | 161,828 |
| Oct 13, 2025 | 283.80 | 286.55 | 278.05 | 279.05 | 279.05 | -3.88% | 289,310 |
| Oct 10, 2025 | 271.15 | 293.75 | 268.15 | 290.30 | 290.30 | 8.10% | 2,348,471 |
| Oct 9, 2025 | 274.95 | 275.45 | 266.65 | 268.55 | 268.55 | -1.99% | 59,022 |
| Oct 8, 2025 | 275.50 | 278.90 | 272.30 | 274.00 | 274.00 | -0.40% | 151,282 |
| Oct 7, 2025 | 279.90 | 279.90 | 273.45 | 275.10 | 275.10 | -0.69% | 148,088 |
| Oct 6, 2025 | 280.20 | 281.00 | 275.00 | 277.00 | 277.00 | -1.12% | 103,256 |
| Oct 3, 2025 | 279.45 | 282.45 | 277.35 | 280.15 | 280.15 | 0.48% | 138,008 |
| Oct 1, 2025 | 285.55 | 285.55 | 276.00 | 278.80 | 278.80 | -1.62% | 206,617 |
| Sep 30, 2025 | 296.00 | 297.20 | 281.45 | 283.40 | 283.40 | -2.90% | 1,590,158 |
| Sep 29, 2025 | 267.05 | 300.00 | 262.50 | 291.85 | 291.85 | 10.26% | 736,193 |
| Sep 26, 2025 | 268.90 | 270.60 | 260.15 | 264.70 | 264.70 | -1.36% | 151,909 |
| Sep 25, 2025 | 276.10 | 276.70 | 267.30 | 268.35 | 268.35 | -2.08% | 208,310 |
| Sep 24, 2025 | 285.70 | 285.70 | 272.95 | 274.05 | 274.05 | -3.89% | 301,217 |