Redington Limited (REDINGTON.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:29AM 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 | 211.64 | 214.50 | 211.64 | 214.33 | 214.33 | 296,223 |
| 27 June 2024 | 214.00 | 216.90 | 210.02 | 211.61 | 211.61 | 954,665 |
| 26 June 2024 | 216.98 | 219.45 | 213.50 | 213.97 | 213.97 | 1,210,404 |
| 25 June 2024 | 219.00 | 219.00 | 216.50 | 216.98 | 216.98 | 1,256,027 |
| 24 June 2024 | 216.98 | 217.75 | 213.25 | 216.77 | 216.77 | 1,348,160 |
| 21 June 2024 | 217.64 | 218.06 | 214.50 | 216.52 | 216.52 | 1,430,189 |
| 20 June 2024 | 215.84 | 217.45 | 212.51 | 216.35 | 216.35 | 1,059,448 |
| 19 June 2024 | 217.00 | 217.65 | 212.20 | 214.87 | 214.87 | 951,050 |
| 18 June 2024 | 217.98 | 218.25 | 214.30 | 216.65 | 216.65 | 1,474,280 |
| 14 June 2024 | 221.00 | 221.99 | 213.60 | 216.53 | 216.53 | 3,355,880 |
| 13 June 2024 | 224.00 | 224.50 | 219.10 | 222.06 | 222.06 | 1,165,197 |
| 12 June 2024 | 218.09 | 223.35 | 216.11 | 221.70 | 221.70 | 2,488,029 |
| 11 June 2024 | 217.00 | 218.95 | 214.55 | 215.54 | 215.54 | 2,200,798 |
| 10 June 2024 | 209.90 | 221.92 | 209.00 | 217.69 | 217.69 | 6,385,208 |
| 07 June 2024 | 205.65 | 211.35 | 204.25 | 208.80 | 208.80 | 1,373,282 |
| 06 June 2024 | 209.00 | 209.85 | 203.30 | 205.25 | 205.25 | 1,332,433 |
| 05 June 2024 | 195.00 | 210.00 | 191.25 | 209.00 | 209.00 | 1,295,538 |
| 04 June 2024 | 204.00 | 205.85 | 186.30 | 197.50 | 197.50 | 2,416,443 |
| 03 June 2024 | 201.25 | 205.50 | 199.00 | 204.00 | 204.00 | 1,182,833 |
| 31 May 2024 | 198.05 | 199.95 | 196.65 | 198.15 | 198.15 | 1,445,845 |
| 30 May 2024 | 198.00 | 199.65 | 196.30 | 197.25 | 197.25 | 1,379,655 |
| 29 May 2024 | 202.50 | 205.75 | 197.00 | 198.15 | 198.15 | 1,803,236 |
| 28 May 2024 | 206.45 | 207.45 | 202.75 | 203.85 | 203.85 | 1,493,610 |
| 27 May 2024 | 206.15 | 208.90 | 204.65 | 205.60 | 205.60 | 1,013,781 |
| 24 May 2024 | 206.00 | 209.25 | 205.80 | 206.35 | 206.35 | 760,447 |
| 23 May 2024 | 211.20 | 211.80 | 208.00 | 208.70 | 208.70 | 631,089 |
| 22 May 2024 | 212.70 | 213.10 | 208.45 | 211.25 | 211.25 | 883,317 |
| 21 May 2024 | 211.00 | 213.90 | 206.15 | 212.60 | 212.60 | 1,767,936 |
| 17 May 2024 | 212.00 | 213.25 | 206.60 | 211.20 | 211.20 | 3,229,623 |
| 16 May 2024 | 205.00 | 216.90 | 202.70 | 213.40 | 213.40 | 3,207,719 |
| 15 May 2024 | 212.45 | 218.65 | 212.45 | 215.30 | 215.30 | 1,149,701 |
| 14 May 2024 | 211.50 | 213.45 | 208.15 | 212.45 | 212.45 | 928,960 |
| 13 May 2024 | 206.95 | 212.00 | 202.65 | 211.25 | 211.25 | 1,561,727 |
| 10 May 2024 | 202.00 | 209.80 | 201.05 | 207.65 | 207.65 | 1,033,556 |
| 09 May 2024 | 205.90 | 206.90 | 202.00 | 202.30 | 202.30 | 943,596 |
| 08 May 2024 | 207.05 | 209.45 | 204.20 | 205.90 | 205.90 | 1,877,215 |
| 07 May 2024 | 212.00 | 214.70 | 206.35 | 208.80 | 208.80 | 2,045,061 |
| 06 May 2024 | 217.30 | 218.80 | 209.15 | 209.90 | 209.90 | 2,431,739 |
| 03 May 2024 | 219.70 | 220.20 | 215.10 | 218.35 | 218.35 | 1,847,758 |
| 02 May 2024 | 220.00 | 221.90 | 217.20 | 218.55 | 218.55 | 1,780,188 |
| 30 Apr 2024 | 219.60 | 220.80 | 214.55 | 218.60 | 218.60 | 2,273,500 |
| 29 Apr 2024 | 224.35 | 224.65 | 217.50 | 218.00 | 218.00 | 1,095,306 |
| 26 Apr 2024 | 225.00 | 226.00 | 222.05 | 222.60 | 222.60 | 1,038,433 |
| 25 Apr 2024 | 220.85 | 237.55 | 220.85 | 223.60 | 223.60 | 8,055,202 |
| 24 Apr 2024 | 219.65 | 224.70 | 218.10 | 220.50 | 220.50 | 1,812,542 |
| 23 Apr 2024 | 219.70 | 224.80 | 217.50 | 218.10 | 218.10 | 1,434,473 |
| 22 Apr 2024 | 221.00 | 223.70 | 217.50 | 217.95 | 217.95 | 1,155,512 |
| 19 Apr 2024 | 218.60 | 222.60 | 215.50 | 218.95 | 218.95 | 1,693,510 |
| 18 Apr 2024 | 222.80 | 225.90 | 221.00 | 221.45 | 221.45 | 1,507,072 |
| 16 Apr 2024 | 219.15 | 227.90 | 218.55 | 221.90 | 221.90 | 2,335,512 |
| 15 Apr 2024 | 210.00 | 225.60 | 208.35 | 221.40 | 221.40 | 3,059,252 |
| 12 Apr 2024 | 220.20 | 225.60 | 218.65 | 220.05 | 220.05 | 1,587,044 |
| 10 Apr 2024 | 222.90 | 226.00 | 219.10 | 220.60 | 220.60 | 1,378,962 |
| 09 Apr 2024 | 222.90 | 227.35 | 221.00 | 222.00 | 222.00 | 1,853,565 |
| 08 Apr 2024 | 223.90 | 229.65 | 220.60 | 221.70 | 221.70 | 3,451,999 |
| 05 Apr 2024 | 217.20 | 225.80 | 216.15 | 222.80 | 222.80 | 4,652,476 |
| 04 Apr 2024 | 222.85 | 223.70 | 212.60 | 215.90 | 215.90 | 3,461,796 |
| 03 Apr 2024 | 225.50 | 226.95 | 221.10 | 222.05 | 222.05 | 3,594,934 |
| 02 Apr 2024 | 211.80 | 226.00 | 210.00 | 222.15 | 222.15 | 13,921,768 |
| 01 Apr 2024 | 209.75 | 213.70 | 207.35 | 209.95 | 209.95 | 807,350 |
| 28 Mar 2024 | 205.00 | 211.35 | 205.00 | 208.45 | 208.45 | 1,308,298 |
| 27 Mar 2024 | 209.00 | 211.30 | 202.60 | 204.80 | 204.80 | 1,847,702 |
| 26 Mar 2024 | 205.10 | 218.50 | 205.10 | 207.40 | 207.40 | 5,579,289 |
| 22 Mar 2024 | 202.95 | 207.80 | 202.05 | 205.40 | 205.40 | 1,384,030 |
| 21 Mar 2024 | 202.50 | 204.50 | 201.30 | 202.05 | 202.05 | 524,335 |
| 20 Mar 2024 | 204.00 | 204.00 | 199.50 | 201.25 | 201.25 | 899,143 |
| 19 Mar 2024 | 209.40 | 209.85 | 201.25 | 202.00 | 202.00 | 1,116,197 |
| 18 Mar 2024 | 211.65 | 213.05 | 207.00 | 208.00 | 208.00 | 2,666,481 |
| 15 Mar 2024 | 204.90 | 215.95 | 202.50 | 211.65 | 211.65 | 5,550,846 |
| 14 Mar 2024 | 191.00 | 207.50 | 189.05 | 205.30 | 205.30 | 2,244,467 |
| 13 Mar 2024 | 200.45 | 201.10 | 188.80 | 191.90 | 191.90 | 1,867,676 |
| 12 Mar 2024 | 199.30 | 206.00 | 194.60 | 199.85 | 199.85 | 3,110,202 |
| 11 Mar 2024 | 205.95 | 207.25 | 195.00 | 197.55 | 197.55 | 1,775,098 |
| 07 Mar 2024 | 204.45 | 210.00 | 203.15 | 205.45 | 205.45 | 761,531 |
| 06 Mar 2024 | 212.35 | 212.80 | 202.25 | 204.90 | 204.90 | 1,446,321 |
| 05 Mar 2024 | 208.85 | 221.80 | 207.00 | 213.80 | 213.80 | 3,912,390 |
| 04 Mar 2024 | 209.95 | 210.65 | 207.40 | 208.75 | 208.75 | 508,606 |
| 01 Mar 2024 | 208.80 | 214.55 | 207.80 | 211.05 | 211.05 | 1,233,928 |
| 29 Feb 2024 | 204.60 | 210.00 | 200.80 | 206.75 | 206.75 | 3,218,170 |
| 28 Feb 2024 | 213.95 | 215.80 | 201.65 | 203.30 | 203.30 | 1,732,009 |
| 27 Feb 2024 | 208.85 | 213.30 | 206.45 | 212.15 | 212.15 | 1,395,701 |
| 26 Feb 2024 | 211.70 | 214.50 | 205.95 | 207.55 | 207.55 | 1,873,937 |
| 23 Feb 2024 | 206.00 | 211.90 | 205.15 | 209.80 | 209.80 | 1,678,744 |
| 22 Feb 2024 | 205.90 | 206.95 | 200.35 | 205.15 | 205.15 | 1,065,482 |
| 21 Feb 2024 | 210.90 | 212.35 | 203.60 | 204.75 | 204.75 | 1,807,818 |
| 20 Feb 2024 | 207.95 | 216.40 | 205.25 | 211.00 | 211.00 | 3,726,939 |
| 19 Feb 2024 | 200.00 | 220.00 | 199.00 | 207.90 | 207.90 | 13,182,397 |
| 16 Feb 2024 | 202.05 | 204.95 | 195.50 | 197.35 | 197.35 | 1,204,632 |
| 15 Feb 2024 | 199.05 | 204.85 | 198.80 | 200.55 | 200.55 | 1,977,518 |
| 14 Feb 2024 | 196.85 | 203.80 | 193.50 | 199.45 | 199.45 | 3,327,190 |
| 13 Feb 2024 | 184.35 | 202.75 | 180.10 | 199.05 | 199.05 | 12,851,472 |
| 12 Feb 2024 | 192.45 | 195.95 | 180.10 | 182.65 | 182.65 | 1,756,278 |
| 09 Feb 2024 | 192.90 | 193.60 | 184.75 | 190.30 | 190.30 | 1,873,155 |
| 08 Feb 2024 | 195.50 | 197.95 | 191.15 | 192.05 | 192.05 | 1,559,871 |
| 07 Feb 2024 | 208.00 | 208.00 | 190.40 | 193.60 | 193.60 | 6,064,992 |
| 06 Feb 2024 | 205.00 | 212.35 | 200.60 | 208.10 | 208.10 | 6,383,228 |
| 05 Feb 2024 | 191.40 | 208.50 | 190.55 | 203.85 | 203.85 | 9,540,244 |
| 02 Feb 2024 | 180.80 | 190.00 | 180.00 | 188.55 | 188.55 | 5,878,189 |
| 01 Feb 2024 | 180.50 | 181.70 | 178.95 | 180.20 | 180.20 | 1,038,654 |
| 31 Jan 2024 | 177.45 | 181.90 | 177.05 | 179.85 | 179.85 | 1,195,757 |
| *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.