Advertisement
Redington Limited (REDINGTON.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | - | - | - | - | - | - |
| Nov 26, 2024 | - | - | - | - | - | - |
| Nov 25, 2024 | 197.08 | 198.23 | 190.00 | 191.23 | 191.23 | 1,171,730 |
| Nov 22, 2024 | 191.34 | 198.65 | 191.25 | 194.69 | 194.69 | 2,767,633 |
| Nov 21, 2024 | 195.00 | 195.00 | 190.54 | 191.25 | 191.25 | 786,816 |
| Nov 19, 2024 | 192.85 | 196.99 | 190.53 | 193.88 | 193.88 | 1,174,413 |
| Nov 18, 2024 | 193.00 | 194.89 | 189.86 | 191.23 | 191.23 | 1,142,125 |
| Nov 14, 2024 | 186.18 | 198.00 | 186.15 | 193.37 | 193.37 | 6,865,328 |
| Nov 13, 2024 | 187.05 | 187.80 | 182.36 | 186.18 | 186.18 | 1,351,488 |
| Nov 12, 2024 | 192.15 | 193.83 | 188.80 | 189.92 | 189.92 | 1,195,825 |
| Nov 11, 2024 | 189.86 | 194.70 | 186.70 | 191.40 | 191.40 | 1,008,712 |
| Nov 08, 2024 | 197.10 | 197.22 | 189.76 | 190.86 | 190.86 | 1,175,713 |
| Nov 07, 2024 | 198.64 | 202.73 | 194.37 | 196.67 | 196.67 | 2,305,662 |
| Nov 06, 2024 | 199.00 | 199.55 | 194.51 | 197.77 | 197.77 | 3,043,670 |
| Nov 05, 2024 | 187.75 | 198.82 | 187.08 | 197.14 | 197.14 | 10,456,547 |
| Nov 04, 2024 | 190.00 | 200.00 | 186.31 | 189.07 | 189.07 | 4,759,554 |
| Nov 01, 2024 | 196.00 | 197.95 | 190.00 | 193.27 | 193.27 | 781,770 |
| Oct 31, 2024 | 182.77 | 196.00 | 182.77 | 194.46 | 194.46 | 16,212,913 |
| Oct 30, 2024 | 171.50 | 185.80 | 169.11 | 182.77 | 182.77 | 17,871,228 |
| Oct 29, 2024 | 169.30 | 169.30 | 163.25 | 166.62 | 166.62 | 776,957 |
| Oct 28, 2024 | 161.73 | 169.38 | 160.17 | 168.58 | 168.58 | 1,360,096 |
| Oct 25, 2024 | 166.91 | 167.09 | 158.61 | 160.48 | 160.48 | 1,221,689 |
| Oct 24, 2024 | 167.83 | 169.11 | 165.26 | 166.91 | 166.91 | 625,084 |
| Oct 23, 2024 | 169.65 | 171.10 | 164.63 | 167.83 | 167.83 | 678,379 |
| Oct 22, 2024 | 174.60 | 175.28 | 167.54 | 169.45 | 169.45 | 947,773 |
| Oct 21, 2024 | 175.90 | 177.30 | 172.75 | 174.44 | 174.44 | 793,168 |
| Oct 18, 2024 | 174.30 | 175.74 | 171.00 | 174.90 | 174.90 | 536,050 |
| Oct 17, 2024 | 179.62 | 181.10 | 173.00 | 174.08 | 174.08 | 729,810 |
| Oct 16, 2024 | 180.81 | 182.39 | 177.75 | 179.02 | 179.02 | 1,729,264 |
| Oct 15, 2024 | 182.64 | 183.09 | 180.24 | 180.86 | 180.86 | 771,359 |
| Oct 14, 2024 | 184.70 | 185.30 | 182.01 | 182.64 | 182.64 | 482,324 |
| Oct 11, 2024 | 183.00 | 185.44 | 182.42 | 184.30 | 184.30 | 431,556 |
| Oct 10, 2024 | 184.81 | 186.83 | 181.79 | 182.11 | 182.11 | 608,427 |
| Oct 09, 2024 | 185.75 | 187.69 | 184.06 | 184.81 | 184.81 | 917,366 |
| Oct 08, 2024 | 185.00 | 186.10 | 183.81 | 184.81 | 184.81 | 560,822 |
| Oct 07, 2024 | 185.99 | 187.49 | 180.45 | 184.54 | 184.54 | 1,395,977 |
| Oct 04, 2024 | 183.79 | 185.60 | 179.95 | 184.77 | 184.77 | 2,317,834 |
| Oct 03, 2024 | 184.99 | 186.27 | 181.10 | 182.37 | 182.37 | 837,134 |
| Oct 01, 2024 | 186.05 | 192.65 | 185.05 | 185.77 | 185.77 | 2,997,709 |
| Sep 30, 2024 | 187.86 | 187.86 | 183.25 | 184.67 | 184.67 | 821,419 |
| Sep 27, 2024 | 186.25 | 190.00 | 182.40 | 186.93 | 186.93 | 2,015,326 |
| Sep 26, 2024 | 185.00 | 187.90 | 183.71 | 185.79 | 185.79 | 935,670 |
| Sep 25, 2024 | 188.75 | 189.35 | 182.23 | 186.31 | 186.31 | 1,330,117 |
| Sep 24, 2024 | 191.84 | 191.84 | 187.02 | 187.66 | 187.66 | 760,656 |
| Sep 23, 2024 | 189.92 | 191.09 | 187.30 | 190.15 | 190.15 | 1,496,262 |
| Sep 20, 2024 | 192.90 | 193.20 | 189.00 | 189.44 | 189.44 | 1,196,032 |
| Sep 19, 2024 | 191.00 | 193.67 | 188.34 | 191.29 | 191.29 | 1,380,032 |
| Sep 18, 2024 | 192.80 | 194.89 | 189.60 | 190.77 | 190.77 | 992,335 |
| Sep 17, 2024 | 191.00 | 194.78 | 186.00 | 193.09 | 193.09 | 1,631,556 |
| Sep 16, 2024 | 192.40 | 192.60 | 189.00 | 189.43 | 189.43 | 858,647 |
| Sep 13, 2024 | 192.55 | 192.95 | 190.70 | 190.95 | 190.95 | 777,020 |
| Sep 12, 2024 | 193.61 | 193.83 | 190.40 | 191.96 | 191.96 | 451,915 |
| Sep 11, 2024 | 195.00 | 196.92 | 190.50 | 191.98 | 191.98 | 568,454 |
| Sep 10, 2024 | 194.70 | 196.43 | 193.12 | 194.66 | 194.66 | 808,611 |
| Sep 09, 2024 | 198.52 | 202.00 | 191.00 | 194.08 | 194.08 | 1,626,561 |
| Sep 06, 2024 | 197.65 | 202.70 | 197.15 | 198.52 | 198.52 | 1,424,223 |
| Sep 05, 2024 | 198.85 | 200.44 | 198.00 | 198.98 | 198.98 | 343,233 |
| Sep 04, 2024 | 200.00 | 200.82 | 198.01 | 198.65 | 198.65 | 784,868 |
| Sep 03, 2024 | 199.60 | 202.25 | 197.20 | 201.15 | 201.15 | 1,659,840 |
| Sep 02, 2024 | 202.80 | 203.65 | 198.44 | 198.94 | 198.94 | 863,700 |
| Aug 30, 2024 | 202.00 | 204.99 | 201.10 | 201.85 | 201.85 | 642,195 |
| Aug 29, 2024 | 204.97 | 204.97 | 199.91 | 201.75 | 201.75 | 675,587 |
| Aug 28, 2024 | 203.06 | 207.80 | 202.76 | 204.87 | 204.87 | 1,268,626 |
| Aug 27, 2024 | 204.20 | 205.15 | 201.10 | 203.00 | 203.00 | 789,077 |
| Aug 26, 2024 | 209.10 | 209.85 | 202.01 | 202.48 | 202.48 | 935,745 |
| Aug 23, 2024 | 211.00 | 212.00 | 208.15 | 209.04 | 209.04 | 1,028,705 |
| Aug 22, 2024 | 207.00 | 210.25 | 205.50 | 209.37 | 209.37 | 2,135,392 |
| Aug 21, 2024 | 208.70 | 208.70 | 205.00 | 206.45 | 206.45 | 1,038,936 |
| Aug 20, 2024 | 204.90 | 209.65 | 204.10 | 208.75 | 208.75 | 1,244,059 |
| Aug 19, 2024 | 203.50 | 204.95 | 201.45 | 203.71 | 203.71 | 531,771 |
| Aug 16, 2024 | 200.55 | 203.90 | 200.40 | 202.72 | 202.72 | 800,253 |
| Aug 14, 2024 | 196.00 | 201.30 | 194.51 | 200.04 | 200.04 | 1,381,363 |
| Aug 13, 2024 | 200.10 | 202.94 | 194.45 | 195.37 | 195.37 | 908,023 |
| Aug 12, 2024 | 191.00 | 203.70 | 190.30 | 199.41 | 199.41 | 1,554,059 |
| Aug 09, 2024 | 190.00 | 191.50 | 188.65 | 190.15 | 190.15 | 793,013 |
| Aug 08, 2024 | 192.72 | 194.80 | 187.55 | 188.45 | 188.45 | 880,018 |
| Aug 07, 2024 | 193.90 | 194.00 | 188.63 | 192.72 | 192.72 | 782,965 |
| Aug 06, 2024 | 192.98 | 197.31 | 189.10 | 190.73 | 190.73 | 784,660 |
| Aug 05, 2024 | 200.00 | 200.00 | 190.00 | 190.26 | 190.26 | 1,594,996 |
| Aug 02, 2024 | 203.00 | 206.19 | 202.00 | 202.53 | 202.53 | 878,390 |
| Aug 01, 2024 | 208.05 | 209.96 | 202.05 | 203.32 | 203.32 | 2,142,202 |
| Jul 31, 2024 | 216.86 | 216.86 | 211.46 | 212.33 | 212.33 | 1,141,145 |
| Jul 30, 2024 | 214.00 | 217.48 | 213.90 | 214.66 | 214.66 | 941,657 |
| Jul 29, 2024 | 214.50 | 219.49 | 211.85 | 212.80 | 212.80 | 1,306,121 |
| Jul 26, 2024 | 209.10 | 214.90 | 209.10 | 212.52 | 212.52 | 987,606 |
| Jul 25, 2024 | 207.83 | 210.70 | 207.11 | 210.24 | 210.24 | 1,206,797 |
| Jul 24, 2024 | 203.40 | 211.50 | 203.40 | 210.62 | 210.62 | 1,302,633 |
| Jul 23, 2024 | 204.08 | 206.48 | 195.62 | 202.36 | 202.36 | 1,219,071 |
| Jul 22, 2024 | 199.29 | 203.34 | 195.46 | 202.28 | 202.28 | 835,517 |
| Jul 19, 2024 | 207.92 | 207.93 | 198.01 | 199.03 | 199.03 | 1,492,584 |
| Jul 18, 2024 | 208.00 | 208.80 | 205.00 | 206.12 | 206.12 | 2,094,012 |
| Jul 16, 2024 | 208.51 | 211.36 | 207.45 | 207.94 | 207.94 | 1,527,116 |
| Jul 15, 2024 | 208.10 | 210.49 | 206.25 | 208.16 | 208.16 | 1,181,004 |
| Jul 12, 2024 | 209.29 | 213.20 | 205.72 | 208.10 | 208.10 | 1,519,732 |
| Jul 11, 2024 | 211.00 | 211.00 | 204.52 | 209.28 | 209.28 | 1,630,623 |
| Jul 10, 2024 | 209.00 | 210.32 | 205.80 | 209.27 | 209.27 | 1,267,250 |
| Jul 09, 2024 | 210.65 | 212.09 | 206.10 | 207.72 | 207.72 | 1,492,816 |
| Jul 08, 2024 | 215.69 | 216.00 | 208.10 | 209.60 | 209.60 | 1,662,376 |
| Jul 05, 2024 | 215.05 | 218.00 | 214.50 | 215.44 | 215.44 | 1,787,086 |
| Jul 04, 2024 | 221.00 | 223.39 | 219.31 | 220.34 | 220.34 | 2,675,339 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.