Redington Limited (REDINGTON.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 11:34AM IST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 212.95 | 214.45 | 212.00 | 214.30 | 214.30 | 21,146 |
| 27 June 2024 | 213.75 | 216.65 | 210.20 | 211.45 | 211.45 | 69,059 |
| 26 June 2024 | 215.35 | 219.70 | 212.75 | 213.70 | 213.70 | 112,169 |
| 25 June 2024 | 218.50 | 218.95 | 216.40 | 217.05 | 217.05 | 33,775 |
| 24 June 2024 | 215.30 | 217.55 | 213.20 | 216.65 | 216.65 | 123,562 |
| 21 June 2024 | 217.05 | 218.00 | 214.45 | 216.75 | 216.75 | 148,605 |
| 20 June 2024 | 214.90 | 217.45 | 212.65 | 216.45 | 216.45 | 40,716 |
| 19 June 2024 | 216.65 | 217.15 | 212.40 | 214.85 | 214.85 | 54,010 |
| 18 June 2024 | 217.05 | 218.00 | 214.35 | 216.55 | 216.55 | 146,461 |
| 14 June 2024 | 221.00 | 221.00 | 213.55 | 216.95 | 216.95 | 229,952 |
| 13 June 2024 | 223.00 | 224.35 | 220.00 | 222.20 | 222.20 | 68,066 |
| 12 June 2024 | 217.00 | 223.30 | 216.40 | 221.55 | 221.55 | 106,089 |
| 11 June 2024 | 217.00 | 219.00 | 214.50 | 215.35 | 215.35 | 112,792 |
| 10 June 2024 | 210.00 | 221.85 | 209.00 | 218.00 | 218.00 | 173,295 |
| 07 June 2024 | 206.00 | 211.10 | 204.25 | 208.75 | 208.75 | 50,397 |
| 06 June 2024 | 208.95 | 210.00 | 203.55 | 205.20 | 205.20 | 57,906 |
| 05 June 2024 | 204.90 | 209.80 | 191.35 | 208.95 | 208.95 | 54,177 |
| 04 June 2024 | 203.05 | 204.10 | 186.50 | 196.95 | 196.95 | 241,732 |
| 03 June 2024 | 200.05 | 205.35 | 199.10 | 204.10 | 204.10 | 49,388 |
| 31 May 2024 | 197.00 | 199.80 | 196.75 | 198.05 | 198.05 | 53,159 |
| 30 May 2024 | 198.20 | 199.80 | 196.45 | 197.40 | 197.40 | 57,335 |
| 29 May 2024 | 204.00 | 205.75 | 197.20 | 198.40 | 198.40 | 41,914 |
| 28 May 2024 | 208.55 | 208.60 | 202.70 | 203.55 | 203.55 | 85,140 |
| 27 May 2024 | 205.35 | 208.60 | 204.85 | 205.75 | 205.75 | 39,700 |
| 24 May 2024 | 207.00 | 209.15 | 205.90 | 206.15 | 206.15 | 22,821 |
| 23 May 2024 | 209.05 | 211.25 | 207.70 | 208.60 | 208.60 | 27,375 |
| 22 May 2024 | 212.35 | 212.35 | 208.40 | 211.15 | 211.15 | 33,196 |
| 21 May 2024 | 206.95 | 213.50 | 203.20 | 212.30 | 212.30 | 130,742 |
| 17 May 2024 | 212.55 | 212.55 | 206.65 | 210.95 | 210.95 | 96,727 |
| 16 May 2024 | 201.70 | 216.50 | 201.70 | 213.35 | 213.35 | 154,721 |
| 15 May 2024 | 214.75 | 218.75 | 213.05 | 215.05 | 215.05 | 38,667 |
| 14 May 2024 | 211.05 | 213.20 | 208.15 | 212.15 | 212.15 | 42,179 |
| 13 May 2024 | 205.05 | 211.85 | 203.00 | 211.00 | 211.00 | 141,765 |
| 10 May 2024 | 202.00 | 209.55 | 201.05 | 207.70 | 207.70 | 107,104 |
| 09 May 2024 | 205.55 | 207.15 | 201.85 | 202.70 | 202.70 | 105,497 |
| 08 May 2024 | 207.30 | 209.00 | 204.20 | 205.90 | 205.90 | 71,760 |
| 07 May 2024 | 211.50 | 214.75 | 206.40 | 208.75 | 208.75 | 136,580 |
| 06 May 2024 | 218.15 | 218.20 | 209.30 | 210.00 | 210.00 | 60,405 |
| 03 May 2024 | 218.40 | 220.00 | 215.20 | 218.20 | 218.20 | 93,354 |
| 02 May 2024 | 219.65 | 221.80 | 217.20 | 218.35 | 218.35 | 168,051 |
| 30 Apr 2024 | 219.70 | 220.50 | 214.65 | 218.65 | 218.65 | 58,250 |
| 29 Apr 2024 | 223.65 | 224.00 | 217.55 | 217.95 | 217.95 | 102,373 |
| 26 Apr 2024 | 226.65 | 226.65 | 222.15 | 222.60 | 222.60 | 76,971 |
| 25 Apr 2024 | 221.65 | 237.30 | 221.35 | 223.15 | 223.15 | 288,034 |
| 24 Apr 2024 | 218.70 | 224.60 | 218.25 | 220.40 | 220.40 | 56,849 |
| 23 Apr 2024 | 219.95 | 224.75 | 217.45 | 217.95 | 217.95 | 41,255 |
| 22 Apr 2024 | 220.50 | 223.55 | 217.25 | 217.80 | 217.80 | 70,097 |
| 19 Apr 2024 | 218.55 | 222.45 | 215.70 | 218.95 | 218.95 | 68,191 |
| 18 Apr 2024 | 223.10 | 225.95 | 220.60 | 221.05 | 221.05 | 60,453 |
| 16 Apr 2024 | 219.35 | 227.70 | 218.25 | 221.70 | 221.70 | 85,381 |
| 15 Apr 2024 | 211.20 | 225.65 | 209.25 | 221.30 | 221.30 | 124,874 |
| 12 Apr 2024 | 220.50 | 225.50 | 218.95 | 219.60 | 219.60 | 54,442 |
| 10 Apr 2024 | 223.15 | 226.00 | 219.00 | 220.45 | 220.45 | 59,950 |
| 09 Apr 2024 | 223.20 | 227.10 | 220.35 | 221.80 | 221.80 | 175,655 |
| 08 Apr 2024 | 224.00 | 229.50 | 220.65 | 221.75 | 221.75 | 126,960 |
| 05 Apr 2024 | 216.45 | 225.80 | 216.20 | 222.70 | 222.70 | 193,853 |
| 04 Apr 2024 | 224.40 | 224.40 | 212.70 | 215.75 | 215.75 | 275,245 |
| 03 Apr 2024 | 224.75 | 226.80 | 221.20 | 222.15 | 222.15 | 285,713 |
| 02 Apr 2024 | 211.35 | 225.95 | 210.55 | 222.15 | 222.15 | 372,799 |
| 01 Apr 2024 | 209.65 | 213.25 | 207.70 | 209.90 | 209.90 | 53,169 |
| 28 Mar 2024 | 203.20 | 211.40 | 203.20 | 208.20 | 208.20 | 114,028 |
| 27 Mar 2024 | 208.00 | 211.15 | 202.65 | 205.25 | 205.25 | 74,674 |
| 26 Mar 2024 | 205.35 | 218.25 | 205.30 | 207.05 | 207.05 | 142,399 |
| 22 Mar 2024 | 200.00 | 207.25 | 200.00 | 205.30 | 205.30 | 77,950 |
| 21 Mar 2024 | 202.25 | 203.80 | 201.20 | 202.25 | 202.25 | 24,883 |
| 20 Mar 2024 | 202.70 | 204.20 | 199.50 | 201.00 | 201.00 | 96,016 |
| 19 Mar 2024 | 210.00 | 210.00 | 201.30 | 202.00 | 202.00 | 70,530 |
| 18 Mar 2024 | 212.00 | 212.50 | 206.85 | 207.25 | 207.25 | 68,999 |
| 15 Mar 2024 | 205.25 | 215.90 | 203.60 | 211.45 | 211.45 | 297,310 |
| 14 Mar 2024 | 188.40 | 207.20 | 188.40 | 205.35 | 205.35 | 557,555 |
| 13 Mar 2024 | 199.70 | 200.95 | 189.00 | 192.20 | 192.20 | 91,353 |
| 12 Mar 2024 | 199.55 | 205.80 | 194.60 | 199.45 | 199.45 | 161,374 |
| 11 Mar 2024 | 205.45 | 207.05 | 195.00 | 197.65 | 197.65 | 61,062 |
| 07 Mar 2024 | 205.10 | 209.95 | 203.10 | 204.80 | 204.80 | 85,443 |
| 06 Mar 2024 | 212.70 | 213.10 | 202.20 | 205.15 | 205.15 | 184,201 |
| 05 Mar 2024 | 208.75 | 221.75 | 207.30 | 215.20 | 215.20 | 222,874 |
| 04 Mar 2024 | 208.10 | 210.35 | 207.50 | 208.30 | 208.30 | 24,539 |
| 01 Mar 2024 | 210.45 | 214.40 | 207.65 | 210.85 | 210.85 | 66,708 |
| 29 Feb 2024 | 204.00 | 209.80 | 201.00 | 206.40 | 206.40 | 99,916 |
| 28 Feb 2024 | 213.90 | 215.70 | 201.90 | 203.25 | 203.25 | 57,350 |
| 27 Feb 2024 | 209.20 | 213.20 | 206.50 | 212.05 | 212.05 | 154,224 |
| 26 Feb 2024 | 211.95 | 214.40 | 206.40 | 207.80 | 207.80 | 90,887 |
| 23 Feb 2024 | 205.70 | 211.70 | 205.25 | 209.75 | 209.75 | 182,331 |
| 22 Feb 2024 | 206.20 | 206.70 | 200.30 | 205.20 | 205.20 | 147,313 |
| 21 Feb 2024 | 211.40 | 212.30 | 204.10 | 204.80 | 204.80 | 101,062 |
| 20 Feb 2024 | 208.30 | 216.25 | 205.05 | 210.95 | 210.95 | 262,192 |
| 19 Feb 2024 | 201.10 | 219.90 | 200.00 | 208.70 | 208.70 | 454,718 |
| 16 Feb 2024 | 202.00 | 204.65 | 195.55 | 197.25 | 197.25 | 158,551 |
| 15 Feb 2024 | 199.30 | 204.70 | 199.15 | 200.65 | 200.65 | 233,880 |
| 14 Feb 2024 | 198.55 | 203.75 | 193.40 | 199.50 | 199.50 | 229,384 |
| 13 Feb 2024 | 183.15 | 202.70 | 179.95 | 198.80 | 198.80 | 427,485 |
| 12 Feb 2024 | 190.65 | 195.70 | 180.15 | 182.35 | 182.35 | 109,897 |
| 09 Feb 2024 | 193.10 | 193.55 | 185.00 | 189.95 | 189.95 | 91,983 |
| 08 Feb 2024 | 193.80 | 197.90 | 191.00 | 191.90 | 191.90 | 254,308 |
| 07 Feb 2024 | 208.95 | 208.95 | 190.70 | 193.80 | 193.80 | 345,799 |
| 06 Feb 2024 | 205.15 | 212.25 | 200.60 | 208.05 | 208.05 | 725,522 |
| 05 Feb 2024 | 191.00 | 208.05 | 191.00 | 203.90 | 203.90 | 452,621 |
| 02 Feb 2024 | 180.55 | 189.95 | 180.00 | 188.50 | 188.50 | 585,666 |
| 01 Feb 2024 | 180.15 | 181.65 | 179.05 | 180.40 | 180.40 | 48,936 |
| 31 Jan 2024 | 177.40 | 181.95 | 177.40 | 179.70 | 179.70 | 41,075 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.