tiprankstipranks
Trending News
More News >
Redington Limited (IN:REDINGTON)
:REDINGTON
India Market
Advertisement

Redington Limited (REDINGTON) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
269.05
269.60
263.30
267.00
267.00
-0.78%
156,443
0.30
Oct 17, 2025
272.15
274.30
267.20
269.10
269.10
-0.98%
104,464
0.20
Oct 16, 2025
276.50
276.50
271.00
271.75
271.75
-1.88%
144,537
0.28
Oct 15, 2025
273.35
279.10
273.00
276.95
276.95
+1.34%
130,180
0.25
Oct 14, 2025
279.00
279.90
268.80
273.30
273.30
-2.06%
161,828
0.31
Oct 13, 2025
283.80
286.55
278.05
279.05
279.05
-3.88%
289,310
0.56
Oct 10, 2025
271.15
293.75
268.15
290.30
290.30
+8.10%
2,348,471
4.89
Oct 09, 2025
274.95
275.45
266.65
268.55
268.55
-1.99%
59,022
0.12
Oct 08, 2025
275.50
278.90
272.30
274.00
274.00
-0.40%
151,282
0.32
Oct 07, 2025
279.90
279.90
273.45
275.10
275.10
-0.69%
148,088
0.31
Oct 06, 2025
280.20
281.00
275.00
277.00
277.00
-1.12%
103,256
0.22
Oct 03, 2025
279.45
282.45
277.35
280.15
280.15
+0.48%
138,008
0.29
Oct 01, 2025
285.55
285.55
276.00
278.80
278.80
-1.62%
206,617
0.43
Sep 30, 2025
296.00
297.20
281.45
283.40
283.40
-2.90%
1,590,158
3.48
Sep 29, 2025
267.05
300.00
262.50
291.85
291.85
+10.26%
736,193
1.64
Sep 26, 2025
268.90
270.60
260.15
264.70
264.70
-1.36%
151,909
0.34
Sep 25, 2025
276.10
276.70
267.30
268.35
268.35
-2.08%
208,310
0.46
Sep 24, 2025
285.70
285.70
272.95
274.05
274.05
-3.89%
301,217
0.67
Sep 23, 2025
291.55
292.90
283.20
285.15
285.15
-1.88%
277,543
0.62
Sep 22, 2025
299.80
302.10
288.55
290.60
290.60
-2.97%
586,836
1.34
Sep 19, 2025
288.40
314.60
286.80
299.50
299.50
+3.96%
6,184,330
18.09
Sep 18, 2025
291.95
291.95
284.40
288.10
288.10
-1.45%
885,953
2.67
Sep 17, 2025
296.40
304.85
282.15
292.35
292.35
+1.02%
6,140,622
25.67
Sep 16, 2025
242.00
289.70
242.00
289.40
289.40
+19.86%
8,358,800
77.61
Sep 15, 2025
242.55
245.75
240.85
241.45
241.45
-0.98%
96,385
0.89
Sep 12, 2025
244.00
246.60
242.70
243.85
243.85
+0.87%
41,203
0.37
Sep 11, 2025
244.95
245.35
241.05
241.75
241.75
-0.98%
48,899
0.41
Sep 10, 2025
244.25
249.30
242.70
244.15
244.15
+0.41%
62,909
0.52
Sep 09, 2025
241.80
244.25
239.05
243.15
243.15
+0.10%
54,172
0.44
Sep 08, 2025
237.15
246.00
237.15
242.90
242.90
+2.60%
84,273
0.68
Sep 05, 2025
245.45
245.45
235.85
236.75
236.75
-2.31%
45,467
0.36
Sep 04, 2025
240.15
246.50
238.10
242.35
242.35
+2.09%
125,439
1.00
Sep 03, 2025
242.65
242.65
236.25
237.40
237.40
-1.23%
41,238
0.32
Sep 02, 2025
243.90
246.60
240.00
240.35
240.35
-1.44%
27,853
0.22
Sep 01, 2025
239.90
245.00
237.10
243.85
243.85
+1.22%
83,870
0.64
Aug 29, 2025
235.70
242.00
233.20
240.90
240.90
+2.51%
56,945
0.43
Aug 28, 2025
231.60
237.75
231.55
235.00
235.00
+0.64%
93,355
0.71
Aug 26, 2025
242.30
243.95
230.75
233.50
233.50
-4.07%
73,714
0.55
Aug 25, 2025
243.35
245.15
241.35
243.40
243.40
0.00%
50,341
0.37
Aug 22, 2025
243.05
245.00
238.50
243.40
243.40
+0.50%
75,634
0.56
Aug 21, 2025
244.05
247.05
241.80
242.20
242.20
-1.54%
25,786
0.19
Aug 20, 2025
244.15
247.95
240.80
246.00
246.00
+1.03%
56,059
0.40
Aug 19, 2025
241.05
249.00
238.25
243.50
243.50
+1.44%
123,083
0.85
Aug 18, 2025
240.00
241.30
235.35
240.05
240.05
+1.24%
97,539
0.60
Aug 14, 2025
241.80
241.80
234.80
237.10
237.10
-1.29%
103,073
0.63
Aug 13, 2025
237.30
241.10
234.90
240.20
240.20
+1.97%
49,901
0.30
Aug 12, 2025
242.95
243.10
234.20
235.55
235.55
-2.95%
88,898
0.54
Aug 11, 2025
240.65
243.80
239.20
242.70
242.70
+0.71%
50,945
0.31
Aug 08, 2025
237.75
244.80
236.75
241.00
241.00
-0.72%
67,251
0.39
Aug 07, 2025
237.70
243.75
234.40
242.75
242.75
+1.51%
117,561
0.67
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis