Redington Limited REDINGTON
NSE · India · Distribution Services
INR 398.20-8.80 (-2.16%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 397.95 | -2.22% | INR 407.00 | INR 409.45 | INR 392.50 | 2.80M |
| 2026-09-30 | INR 407.00 | +0.38% | INR 405.45 | INR 413.50 | INR 404.40 | 4.20M |
| 2026-09-29 | INR 405.45 | +0.15% | INR 404.75 | INR 411.10 | INR 401.05 | 2.96M |
| 2026-09-28 | INR 404.85 | -0.59% | INR 407.00 | INR 409.75 | INR 399.10 | 4.24M |
| 2026-09-25 | INR 407.25 | +0.21% | INR 406.50 | INR 411.90 | INR 404.10 | 2.47M |
| 2026-09-24 | INR 406.40 | +1.41% | INR 396.90 | INR 409.80 | INR 395.60 | 4.73M |
| 2026-09-23 | INR 400.75 | -2.34% | INR 412.95 | INR 419.50 | INR 397.10 | 4.66M |
| 2026-09-22 | INR 410.35 | +4.67% | INR 394.00 | INR 412.20 | INR 392.60 | 5.66M |
| 2026-09-21 | INR 392.05 | -1.95% | INR 400.00 | INR 404.85 | INR 390.70 | 2.36M |
| 2026-09-18 | INR 399.85 | -0.06% | INR 405.00 | INR 413.20 | INR 396.25 | 10.81M |
| 2026-09-17 | INR 400.10 | +3.08% | INR 387.50 | INR 403.20 | INR 385.00 | 7.09M |
| 2026-09-16 | INR 388.15 | +2.43% | INR 378.95 | INR 389.90 | INR 371.20 | 5.64M |
| 2026-09-15 | INR 378.95 | -3.75% | INR 395.70 | INR 398.85 | INR 375.00 | 4.34M |
| 2026-09-14 | INR 393.70 | 0.00% | INR 393.70 | INR 393.70 | INR 393.70 | 0 |
| 2026-09-11 | INR 393.70 | +0.43% | INR 395.85 | INR 396.85 | INR 384.20 | 7.47M |
| 2026-09-10 | INR 392.00 | +3.69% | INR 389.00 | INR 403.25 | INR 380.30 | 23.15M |
| 2026-09-09 | INR 378.05 | +1.20% | INR 376.00 | INR 382.70 | INR 374.05 | 4.17M |
| 2026-09-08 | INR 373.55 | -1.23% | INR 379.00 | INR 379.90 | INR 369.60 | 3.07M |
| 2026-09-07 | INR 378.20 | +1.86% | INR 371.05 | INR 381.60 | INR 370.00 | 5.17M |
| 2026-09-04 | INR 371.30 | -0.31% | INR 374.40 | INR 378.80 | INR 367.20 | 3.55M |
| 2026-09-03 | INR 372.45 | +2.55% | INR 368.90 | INR 376.65 | INR 364.60 | 9.04M |
| 2026-09-02 | INR 363.20 | +3.89% | INR 344.35 | INR 366.70 | INR 343.70 | 10.77M |
| 2026-09-01 | INR 349.60 | -2.28% | INR 358.25 | INR 358.80 | INR 347.05 | 3.40M |
| 2026-08-31 | INR 357.75 | -2.25% | INR 366.50 | INR 367.60 | INR 355.35 | 4.35M |
| 2026-08-28 | INR 366.00 | +2.12% | INR 360.00 | INR 378.50 | INR 360.00 | 16.02M |
| 2026-08-27 | INR 358.40 | +1.19% | INR 355.00 | INR 365.20 | INR 354.20 | 3.40M |
| 2026-08-26 | INR 354.20 | +0.44% | INR 353.55 | INR 356.00 | INR 349.25 | 1.62M |
| 2026-08-25 | INR 352.65 | -3.41% | INR 365.90 | INR 366.50 | INR 350.15 | 4.49M |
| 2026-08-24 | INR 365.10 | +4.15% | INR 353.05 | INR 370.80 | INR 352.25 | 9.72M |
| 2026-08-21 | INR 350.55 | +0.70% | INR 348.45 | INR 357.75 | INR 340.50 | 5.05M |
| 2026-08-20 | INR 348.10 | +3.89% | INR 337.60 | INR 355.00 | INR 335.60 | 12.38M |
| 2026-08-19 | INR 335.05 | +2.68% | INR 326.75 | INR 336.85 | INR 322.70 | 3.78M |
| 2026-08-18 | INR 326.30 | -1.95% | INR 334.00 | INR 337.20 | INR 324.00 | 2.03M |
| 2026-08-17 | INR 332.80 | -0.37% | INR 334.65 | INR 344.00 | INR 330.70 | 2.34M |
| 2026-08-14 | INR 334.05 | -3.45% | INR 346.00 | INR 347.70 | INR 332.65 | 1.57M |
| 2026-08-13 | INR 346.00 | +1.94% | INR 340.55 | INR 350.00 | INR 340.55 | 2.36M |
| 2026-08-12 | INR 339.40 | -4.27% | INR 355.00 | INR 356.20 | INR 338.00 | 3.02M |
| 2026-08-11 | INR 354.55 | +0.38% | INR 354.25 | INR 364.50 | INR 352.70 | 4.00M |
| 2026-08-10 | INR 353.20 | -0.46% | INR 349.00 | INR 357.80 | INR 348.30 | 2.23M |
| 2026-08-07 | INR 354.85 | +1.17% | INR 349.80 | INR 358.00 | INR 341.05 | 3.12M |
| 2026-08-06 | INR 350.75 | +0.83% | INR 346.95 | INR 354.15 | INR 343.15 | 4.48M |
| 2026-08-05 | INR 347.85 | -0.50% | INR 350.00 | INR 360.55 | INR 343.35 | 11.15M |
| 2026-08-04 | INR 349.60 | +0.50% | INR 349.80 | INR 353.90 | INR 340.00 | 18.68M |
| 2026-08-03 | INR 347.85 | +8.15% | INR 320.50 | INR 357.80 | INR 319.50 | 69.12M |
| 2026-07-31 | INR 321.65 | +3.44% | INR 312.50 | INR 327.65 | INR 306.95 | 23.66M |
| 2026-07-30 | INR 310.95 | +8.18% | INR 307.95 | INR 338.50 | INR 307.95 | 56.11M |
| 2026-07-29 | INR 287.45 | +3.38% | INR 278.50 | INR 289.80 | INR 275.50 | 5.14M |
| 2026-07-28 | INR 278.05 | -0.04% | INR 277.00 | INR 281.00 | INR 274.15 | 3.04M |
| 2026-07-27 | INR 278.15 | +7.37% | INR 261.00 | INR 279.85 | INR 260.20 | 8.06M |
| 2026-07-24 | INR 259.05 | -1.14% | INR 261.10 | INR 263.65 | INR 255.70 | 1.02M |
| 2026-07-23 | INR 262.05 | -1.43% | INR 264.90 | INR 266.85 | INR 261.40 | 898.80K |
| 2026-07-22 | INR 265.85 | -1.52% | INR 270.00 | INR 270.45 | INR 264.00 | 1.03M |
| 2026-07-21 | INR 269.95 | +0.17% | INR 273.00 | INR 274.45 | INR 266.00 | 1.82M |
| 2026-07-20 | INR 269.50 | -2.02% | INR 273.90 | INR 276.90 | INR 268.90 | 1.06M |
| 2026-07-17 | INR 275.05 | -0.38% | INR 277.15 | INR 280.30 | INR 271.75 | 1.29M |
| 2026-07-16 | INR 276.10 | -2.20% | INR 281.75 | INR 283.95 | INR 275.05 | 1.35M |
| 2026-07-15 | INR 282.30 | -0.14% | INR 285.10 | INR 288.20 | INR 280.25 | 2.01M |
| 2026-07-14 | INR 282.70 | -0.21% | INR 282.05 | INR 283.90 | INR 278.45 | 2.53M |
| 2026-07-13 | INR 283.30 | +1.03% | INR 278.00 | INR 287.00 | INR 275.10 | 3.03M |
| 2026-07-10 | INR 280.40 | +2.06% | INR 275.00 | INR 282.35 | INR 274.00 | 2.21M |
| 2026-07-09 | INR 274.75 | +2.29% | INR 270.95 | INR 277.30 | INR 268.45 | 1.56M |
| 2026-07-08 | INR 268.60 | -2.17% | INR 273.05 | INR 283.00 | INR 266.55 | 3.68M |
| 2026-07-07 | INR 274.55 | -0.79% | INR 279.25 | INR 281.40 | INR 273.30 | 1.76M |
| 2026-07-06 | INR 276.75 | +0.64% | INR 273.60 | INR 279.55 | INR 272.55 | 1.48M |
| 2026-07-03 | INR 275.00 | -1.50% | INR 275.50 | INR 278.00 | INR 272.80 | 1.62M |
| 2026-07-02 | INR 279.20 | +2.03% | INR 275.00 | INR 283.20 | INR 268.75 | 3.56M |
| 2026-07-01 | INR 273.65 | -0.92% | INR 278.05 | INR 281.90 | INR 273.00 | 3.40M |
| 2026-06-30 | INR 276.18 | +0.24% | INR 277.00 | INR 279.00 | INR 271.98 | 2.45M |
| 2026-06-29 | INR 275.52 | -3.80% | INR 286.00 | INR 287.80 | INR 273.63 | 5.61M |
| 2026-06-26 | INR 286.40 | 0.00% | INR 286.40 | INR 286.40 | INR 286.40 | 0 |
| 2026-06-25 | INR 286.40 | +0.90% | INR 283.00 | INR 291.17 | INR 280.80 | 4.59M |
| 2026-06-24 | INR 283.85 | +2.87% | INR 275.09 | INR 285.45 | INR 275.00 | 4.54M |
| 2026-06-23 | INR 275.94 | -1.41% | INR 279.88 | INR 283.21 | INR 274.89 | 3.37M |
| 2026-06-22 | INR 279.88 | -0.31% | INR 282.00 | INR 284.20 | INR 276.80 | 3.43M |
| 2026-06-19 | INR 280.76 | +3.24% | INR 270.00 | INR 290.46 | INR 268.54 | 22.33M |
| 2026-06-18 | INR 271.95 | +9.25% | INR 253.24 | INR 274.83 | INR 251.00 | 41.97M |
| 2026-06-17 | INR 248.92 | +2.02% | INR 245.00 | INR 254.90 | INR 244.21 | 8.28M |
| 2026-06-16 | INR 243.98 | +0.49% | INR 243.99 | INR 247.90 | INR 242.42 | 1.74M |
| 2026-06-15 | INR 242.79 | +2.82% | INR 241.99 | INR 245.89 | INR 237.01 | 4.00M |
| 2026-06-12 | INR 236.13 | +2.20% | INR 234.80 | INR 236.99 | INR 232.01 | 2.15M |
| 2026-06-11 | INR 231.04 | +0.57% | INR 229.60 | INR 235.70 | INR 227.10 | 2.49M |
| 2026-06-10 | INR 229.74 | -4.39% | INR 240.25 | INR 240.25 | INR 228.80 | 2.45M |
| 2026-06-09 | INR 240.30 | +4.69% | INR 230.58 | INR 245.90 | INR 230.58 | 8.33M |
| 2026-06-08 | INR 229.54 | -3.96% | INR 234.98 | INR 239.29 | INR 228.61 | 2.12M |
| 2026-06-05 | INR 239.01 | -3.26% | INR 248.00 | INR 248.00 | INR 237.63 | 2.94M |
| 2026-06-04 | INR 247.06 | +1.99% | INR 242.00 | INR 250.88 | INR 239.11 | 4.93M |
| 2026-06-03 | INR 242.25 | +1.47% | INR 239.85 | INR 244.00 | INR 236.43 | 4.69M |
| 2026-06-02 | INR 238.75 | +2.37% | INR 234.00 | INR 241.69 | INR 231.73 | 8.78M |
| 2026-06-01 | INR 233.22 | +3.96% | INR 225.25 | INR 243.87 | INR 225.00 | 35.45M |
| 2026-05-29 | INR 224.33 | +0.69% | INR 222.85 | INR 228.01 | INR 221.01 | 5.37M |