Advertisement
U.S. Markets close in 1 hr 11 mins

Redington Limited (REDINGTON.NS)

NSE - NSE Real Time Price. Currency in INR
197.96+6.73 (+3.52%)
At close: 03:29PM IST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2024------
Nov 26, 2024------
Nov 25, 2024197.08198.23190.00191.23191.231,171,730
Nov 22, 2024191.34198.65191.25194.69194.692,767,633
Nov 21, 2024195.00195.00190.54191.25191.25786,816
Nov 19, 2024192.85196.99190.53193.88193.881,174,413
Nov 18, 2024193.00194.89189.86191.23191.231,142,125
Nov 14, 2024186.18198.00186.15193.37193.376,865,328
Nov 13, 2024187.05187.80182.36186.18186.181,351,488
Nov 12, 2024192.15193.83188.80189.92189.921,195,825
Nov 11, 2024189.86194.70186.70191.40191.401,008,712
Nov 08, 2024197.10197.22189.76190.86190.861,175,713
Nov 07, 2024198.64202.73194.37196.67196.672,305,662
Nov 06, 2024199.00199.55194.51197.77197.773,043,670
Nov 05, 2024187.75198.82187.08197.14197.1410,456,547
Nov 04, 2024190.00200.00186.31189.07189.074,759,554
Nov 01, 2024196.00197.95190.00193.27193.27781,770
Oct 31, 2024182.77196.00182.77194.46194.4616,212,913
Oct 30, 2024171.50185.80169.11182.77182.7717,871,228
Oct 29, 2024169.30169.30163.25166.62166.62776,957
Oct 28, 2024161.73169.38160.17168.58168.581,360,096
Oct 25, 2024166.91167.09158.61160.48160.481,221,689
Oct 24, 2024167.83169.11165.26166.91166.91625,084
Oct 23, 2024169.65171.10164.63167.83167.83678,379
Oct 22, 2024174.60175.28167.54169.45169.45947,773
Oct 21, 2024175.90177.30172.75174.44174.44793,168
Oct 18, 2024174.30175.74171.00174.90174.90536,050
Oct 17, 2024179.62181.10173.00174.08174.08729,810
Oct 16, 2024180.81182.39177.75179.02179.021,729,264
Oct 15, 2024182.64183.09180.24180.86180.86771,359
Oct 14, 2024184.70185.30182.01182.64182.64482,324
Oct 11, 2024183.00185.44182.42184.30184.30431,556
Oct 10, 2024184.81186.83181.79182.11182.11608,427
Oct 09, 2024185.75187.69184.06184.81184.81917,366
Oct 08, 2024185.00186.10183.81184.81184.81560,822
Oct 07, 2024185.99187.49180.45184.54184.541,395,977
Oct 04, 2024183.79185.60179.95184.77184.772,317,834
Oct 03, 2024184.99186.27181.10182.37182.37837,134
Oct 01, 2024186.05192.65185.05185.77185.772,997,709
Sep 30, 2024187.86187.86183.25184.67184.67821,419
Sep 27, 2024186.25190.00182.40186.93186.932,015,326
Sep 26, 2024185.00187.90183.71185.79185.79935,670
Sep 25, 2024188.75189.35182.23186.31186.311,330,117
Sep 24, 2024191.84191.84187.02187.66187.66760,656
Sep 23, 2024189.92191.09187.30190.15190.151,496,262
Sep 20, 2024192.90193.20189.00189.44189.441,196,032
Sep 19, 2024191.00193.67188.34191.29191.291,380,032
Sep 18, 2024192.80194.89189.60190.77190.77992,335
Sep 17, 2024191.00194.78186.00193.09193.091,631,556
Sep 16, 2024192.40192.60189.00189.43189.43858,647
Sep 13, 2024192.55192.95190.70190.95190.95777,020
Sep 12, 2024193.61193.83190.40191.96191.96451,915
Sep 11, 2024195.00196.92190.50191.98191.98568,454
Sep 10, 2024194.70196.43193.12194.66194.66808,611
Sep 09, 2024198.52202.00191.00194.08194.081,626,561
Sep 06, 2024197.65202.70197.15198.52198.521,424,223
Sep 05, 2024198.85200.44198.00198.98198.98343,233
Sep 04, 2024200.00200.82198.01198.65198.65784,868
Sep 03, 2024199.60202.25197.20201.15201.151,659,840
Sep 02, 2024202.80203.65198.44198.94198.94863,700
Aug 30, 2024202.00204.99201.10201.85201.85642,195
Aug 29, 2024204.97204.97199.91201.75201.75675,587
Aug 28, 2024203.06207.80202.76204.87204.871,268,626
Aug 27, 2024204.20205.15201.10203.00203.00789,077
Aug 26, 2024209.10209.85202.01202.48202.48935,745
Aug 23, 2024211.00212.00208.15209.04209.041,028,705
Aug 22, 2024207.00210.25205.50209.37209.372,135,392
Aug 21, 2024208.70208.70205.00206.45206.451,038,936
Aug 20, 2024204.90209.65204.10208.75208.751,244,059
Aug 19, 2024203.50204.95201.45203.71203.71531,771
Aug 16, 2024200.55203.90200.40202.72202.72800,253
Aug 14, 2024196.00201.30194.51200.04200.041,381,363
Aug 13, 2024200.10202.94194.45195.37195.37908,023
Aug 12, 2024191.00203.70190.30199.41199.411,554,059
Aug 09, 2024190.00191.50188.65190.15190.15793,013
Aug 08, 2024192.72194.80187.55188.45188.45880,018
Aug 07, 2024193.90194.00188.63192.72192.72782,965
Aug 06, 2024192.98197.31189.10190.73190.73784,660
Aug 05, 2024200.00200.00190.00190.26190.261,594,996
Aug 02, 2024203.00206.19202.00202.53202.53878,390
Aug 01, 2024208.05209.96202.05203.32203.322,142,202
Jul 31, 2024216.86216.86211.46212.33212.331,141,145
Jul 30, 2024214.00217.48213.90214.66214.66941,657
Jul 29, 2024214.50219.49211.85212.80212.801,306,121
Jul 26, 2024209.10214.90209.10212.52212.52987,606
Jul 25, 2024207.83210.70207.11210.24210.241,206,797
Jul 24, 2024203.40211.50203.40210.62210.621,302,633
Jul 23, 2024204.08206.48195.62202.36202.361,219,071
Jul 22, 2024199.29203.34195.46202.28202.28835,517
Jul 19, 2024207.92207.93198.01199.03199.031,492,584
Jul 18, 2024208.00208.80205.00206.12206.122,094,012
Jul 16, 2024208.51211.36207.45207.94207.941,527,116
Jul 15, 2024208.10210.49206.25208.16208.161,181,004
Jul 12, 2024209.29213.20205.72208.10208.101,519,732
Jul 11, 2024211.00211.00204.52209.28209.281,630,623
Jul 10, 2024209.00210.32205.80209.27209.271,267,250
Jul 09, 2024210.65212.09206.10207.72207.721,492,816
Jul 08, 2024215.69216.00208.10209.60209.601,662,376
Jul 05, 2024215.05218.00214.50215.44215.441,787,086
Jul 04, 2024221.00223.39219.31220.34220.342,675,339
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...