BSE - Delayed Quote INR

Redington Limited (REDINGTON.BO)

Compare
228.35
-2.30
(-1.00%)
At close: 3:55:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025228.50230.60222.20228.35228.35188,862
Apr 2, 2025232.55234.65228.50230.65230.65131,900
Apr 1, 2025240.75242.65227.45229.65229.65333,494
Mar 28, 2025241.65245.10238.25243.15243.15151,614
Mar 27, 2025238.35255.85237.20244.50244.50343,397
Mar 26, 2025240.90244.45236.35238.35238.3593,082
Mar 25, 2025245.00248.45238.60243.95243.95117,225
Mar 24, 2025250.55255.00241.75242.85242.85139,717
Mar 21, 2025227.65257.55227.65250.05250.051,513,560
Mar 20, 2025228.90234.20224.00227.55227.55218,668
Mar 19, 2025228.30229.25223.30226.75226.7575,187
Mar 18, 2025227.05229.25224.00227.00227.0094,709
Mar 17, 2025225.60228.10223.35225.50225.50151,881
Mar 13, 2025235.20237.05223.70224.65224.65195,572
Mar 12, 2025241.15241.50228.55234.50234.50131,629
Mar 11, 2025241.40242.80234.50237.25237.25190,142
Mar 10, 2025252.00254.35242.05245.30245.30118,449
Mar 7, 2025249.05256.85248.70250.85250.85233,517
Mar 6, 2025247.30252.50243.00247.90247.90245,258
Mar 5, 2025232.65252.35229.75247.10247.10452,245
Mar 4, 2025231.95233.30225.65228.50228.50141,146
Mar 3, 2025226.20235.00222.75232.10232.10420,537
Feb 28, 2025246.15249.85222.20224.40224.40287,597
Feb 27, 2025249.05253.45242.90250.90250.90177,894
Feb 25, 2025245.85254.50244.05249.40249.40202,350
Feb 24, 2025249.05256.85246.30250.60250.60183,253
Feb 21, 2025248.65263.80247.80251.35251.35543,879
Feb 20, 2025245.10250.65242.50249.60249.60230,078
Feb 19, 2025227.15251.20225.90248.05248.05537,776
Feb 18, 2025242.05243.05225.35228.15228.15337,302
Feb 17, 2025244.95255.50233.35243.05243.05416,500
Feb 14, 2025247.45248.00238.45245.25245.25359,712
Feb 13, 2025228.00247.70226.35244.60244.60616,835
Feb 12, 2025229.65230.20222.55228.80228.80225,996
Feb 11, 2025243.65243.65228.65231.30231.30338,133
Feb 10, 2025232.05244.85229.55241.90241.90895,004
Feb 7, 2025223.60232.90223.60231.75231.75530,888
Feb 6, 2025224.65231.00212.95228.55228.55817,897
Feb 5, 2025203.60216.60203.60214.70214.70121,071
Feb 4, 2025204.55208.50201.90202.65202.6560,844
Feb 3, 2025206.60209.10200.75203.65203.6567,649
Feb 1, 2025206.05209.25202.65203.90203.9069,042
Jan 31, 2025210.05212.00205.00206.60206.6068,734
Jan 30, 2025206.25213.60204.85211.65211.6556,603
Jan 29, 2025201.10209.25199.10205.65205.65195,133
Jan 28, 2025224.25224.25201.00203.50203.50340,467
Jan 27, 2025224.50229.35218.45224.40224.40190,637
Jan 24, 2025228.05228.70221.40223.00223.00112,336
Jan 23, 2025217.75229.65214.55228.00228.00242,023
Jan 22, 2025219.60230.65216.65218.00218.00570,507
Jan 21, 2025223.80229.00217.05218.70218.70286,273
Jan 20, 2025209.80225.00209.80222.25222.25583,610
Jan 17, 2025217.75217.75207.65209.45209.4573,647
Jan 16, 2025207.05217.90206.65216.20216.20237,821
Jan 15, 2025201.80208.90201.25206.80206.80119,563
Jan 14, 2025207.00210.65198.65202.25202.25132,201
Jan 13, 2025203.85208.90200.00204.80204.8089,538
Jan 10, 2025205.65207.00200.90204.05204.0551,525
Jan 9, 2025202.50205.65202.00203.20203.2058,304
Jan 8, 2025207.20210.00200.65202.35202.35109,648
Jan 7, 2025195.55206.85195.55205.60205.6068,287
Jan 6, 2025203.25203.30194.35195.10195.1088,678
Jan 3, 2025199.80204.55199.80201.65201.6560,365
Jan 2, 2025199.05208.10198.50201.55201.55128,642
Jan 1, 2025199.05200.80196.85199.40199.4073,181
Dec 31, 2024189.45212.55187.50199.85199.85988,827
Dec 30, 2024202.50205.75185.20188.55188.5594,589
Dec 27, 2024207.00208.35201.45202.20202.2039,607
Dec 26, 2024207.05209.40206.40207.10207.1028,267
Dec 24, 2024205.00210.00205.00208.85208.8527,014
Dec 23, 2024205.25208.50204.15205.85205.8562,801
Dec 20, 2024207.00210.75203.55205.75205.7584,430
Dec 19, 2024203.75209.65202.95207.80207.8032,119
Dec 18, 2024210.00210.35206.50207.60207.6022,376
Dec 17, 2024215.60215.60208.90209.30209.3041,222
Dec 16, 2024213.70214.80210.70214.40214.4067,884
Dec 13, 2024209.25212.00206.70210.70210.7054,154
Dec 12, 2024215.05216.00209.25209.65209.6546,144
Dec 11, 2024207.20214.30206.75213.75213.75287,506
Dec 10, 2024208.05212.30205.35206.45206.45100,638
Dec 9, 2024208.95208.95204.65207.50207.5040,941
Dec 6, 2024206.45208.45202.55207.25207.25159,187
Dec 5, 2024208.85208.85203.05206.45206.4544,217
Dec 4, 2024206.75207.95202.75206.35206.35116,618
Dec 3, 2024203.00206.20199.95205.10205.1068,309
Dec 2, 2024196.95204.30196.80201.30201.30200,763
Nov 29, 2024196.15198.00192.70197.75197.7529,334
Nov 28, 2024195.55198.70195.00195.90195.9026,232
Nov 27, 2024199.60200.00195.25197.70197.7069,175
Nov 26, 2024192.00198.55190.85198.15198.1563,205
Nov 25, 2024196.35198.20188.65190.20190.2087,079
Nov 22, 2024191.05198.60191.05194.70194.70210,336
Nov 21, 2024190.10195.05190.10191.50191.5091,110
Nov 19, 2024191.30197.00190.90193.95193.9568,595
Nov 18, 2024193.00194.50189.90190.90190.9092,276
Nov 14, 2024185.05198.05185.05193.45193.45223,712
Nov 13, 2024185.35188.00182.50186.10186.10118,293
Nov 12, 2024192.95193.70188.25190.10190.1075,649
Nov 11, 2024189.65194.75186.85192.00192.00101,113
Nov 8, 2024196.55197.15189.65190.95190.9533,359
Nov 7, 2024198.05202.65194.45196.60196.6064,575
Nov 6, 2024199.25199.50194.55197.75197.7588,972
Nov 4, 2024191.35200.00186.50189.00189.00300,801
Nov 1, 2024195.80198.00190.05193.60193.6044,668
Oct 31, 2024182.80196.00182.80194.45194.45630,655
Oct 29, 2024171.45171.45163.30166.75166.7580,716
Oct 28, 2024161.05169.95160.40168.75168.7595,694
Oct 25, 2024166.90166.90159.10160.55160.5563,110
Oct 24, 2024171.20171.20165.25166.90166.9029,140
Oct 23, 2024169.30170.95164.80167.70167.7063,279
Oct 22, 2024176.50176.50167.65169.30169.30140,886
Oct 21, 2024177.40177.40172.85174.50174.5039,267
Oct 18, 2024174.25176.30171.15174.80174.80105,964
Oct 17, 2024179.35181.05173.75174.25174.25102,365
Oct 16, 2024181.00182.35178.00179.20179.2081,355
Oct 15, 2024180.05183.40180.05180.90180.9044,444
Oct 14, 2024186.95186.95182.30182.80182.8027,562
Oct 11, 2024184.00185.35182.85184.25184.2524,576
Oct 10, 2024185.00186.90181.60182.00182.0030,084
Oct 9, 2024186.00187.40183.95184.65184.6533,506
Oct 8, 2024181.95186.00181.95184.80184.8086,542
Oct 7, 2024183.10187.10180.40184.60184.60128,842
Oct 4, 2024182.05185.55180.00184.85184.8538,906
Oct 3, 2024182.15186.15181.10182.30182.3089,091
Oct 1, 2024184.00192.65184.00186.30186.30104,702
Sep 30, 2024187.10187.45183.35184.45184.4569,113
Sep 27, 2024184.05188.65182.40187.00187.00104,648
Sep 26, 2024185.00187.70183.65185.80185.8034,461
Sep 25, 2024188.75189.20182.15186.20186.20113,671
Sep 24, 2024190.60191.00187.00187.85187.8580,280
Sep 23, 2024189.15191.35187.50190.25190.2566,559
Sep 20, 2024193.10193.15189.00189.60189.6027,235
Sep 19, 2024190.00193.50188.15191.20191.2039,765
Sep 18, 2024192.40194.75189.55190.70190.7071,578
Sep 17, 2024190.15194.60186.25193.20193.2090,711
Sep 16, 2024194.65194.65189.00189.45189.4517,194
Sep 13, 2024192.00192.55190.65190.85190.8523,707
Sep 12, 2024195.50195.50190.50191.80191.8017,429
Sep 11, 2024197.95197.95190.65191.65191.6536,876
Sep 10, 2024198.15198.15193.35194.60194.6048,878
Sep 9, 2024199.50199.50191.00194.25194.2574,035
Sep 6, 2024198.45202.85197.25198.40198.4042,598
Sep 5, 2024198.05200.50198.00198.90198.9042,063
Sep 4, 2024198.05200.95198.05198.80198.8021,751
Sep 3, 2024199.95202.00197.25200.90200.9031,889
Sep 2, 2024201.40202.60198.25198.90198.9061,076
Aug 30, 2024205.00205.00201.10202.15202.1523,582
Aug 29, 2024206.70206.70199.95201.50201.5030,830
Aug 28, 2024204.45207.65202.90204.70204.7076,333
Aug 26, 2024210.00210.00201.80202.35202.3536,604
Aug 23, 2024210.05212.00208.05208.95208.9524,925
Aug 22, 2024207.40210.40205.25209.25209.2521,043
Aug 21, 2024208.75208.80204.40206.40206.4064,750
Aug 20, 2024203.00209.90203.00208.75208.7535,811
Aug 19, 2024204.00204.90201.05203.70203.7033,125
Aug 16, 2024200.00204.00200.00202.70202.7031,870
Aug 14, 2024197.10201.30194.60200.00200.0041,433
Aug 13, 2024199.60202.80194.20195.00195.0072,482
Aug 12, 2024192.75203.00189.80199.35199.35132,475
Aug 9, 2024190.00191.50188.55190.20190.2060,199
Aug 8, 2024195.00195.00187.75188.55188.5579,806
Aug 7, 2024191.25193.65188.45193.05193.0533,547
Aug 6, 2024192.35196.90189.10190.60190.6080,077
Aug 5, 2024202.30202.30190.00190.35190.3577,906
Aug 2, 2024200.75205.90200.75202.45202.45110,501
Aug 1, 2024210.00210.00202.10203.95203.9576,980
Jul 31, 2024214.75216.90211.45212.20212.2024,830
Jul 30, 2024214.10217.40214.00214.65214.6587,160
Jul 29, 2024214.75219.60212.00212.95212.95129,343
Jul 26, 2024210.20214.85209.25212.55212.5534,581
Jul 25, 2024208.00210.60207.00210.20210.2073,183
Jul 24, 2024206.35212.00203.65211.05211.0565,961
Jul 23, 2024204.75206.20195.55202.30202.30146,847
Jul 22, 2024199.70203.65195.70202.40202.4039,127
Jul 19, 2024207.20207.40198.00198.80198.8085,011
Jul 18, 2024210.95210.95205.00205.75205.7556,797
Jul 16, 2024209.25211.30207.50207.90207.9038,149
Jul 15, 2024210.80210.80206.30208.00208.0037,998
Jul 12, 2024209.55213.30206.65207.75207.75105,240
Jul 11, 2024206.00210.25204.60209.45209.4552,027
Jul 10, 2024208.50210.45205.85209.10209.1045,357
Jul 9, 2024210.00211.75206.40207.60207.60115,379
Jul 8, 2024213.05215.80208.40209.60209.60150,900
Jul 5, 2024 6.20 Dividend
Jul 5, 2024214.35218.00214.35215.50215.5054,999
Jul 4, 2024221.50223.25219.35220.25214.05189,162
Jul 3, 2024219.45222.95219.20220.00213.8198,176
Jul 2, 2024224.50225.80218.20218.80212.6466,526
Jul 1, 2024214.30225.00214.30222.65216.38350,492
Jun 28, 2024212.95215.25212.00214.25208.2246,591
Jun 27, 2024213.75216.65210.20211.45205.5069,059
Jun 26, 2024215.35219.70212.75213.70207.68112,169
Jun 25, 2024218.50218.95216.40217.05210.9433,775
Jun 24, 2024215.30217.55213.20216.65210.55123,562
Jun 21, 2024217.05218.00214.45216.75210.65148,605
Jun 20, 2024214.90217.45212.65216.45210.3640,716
Jun 19, 2024216.65217.15212.40214.85208.8054,010
Jun 18, 2024217.05218.00214.35216.55210.45146,461
Jun 14, 2024221.00221.00213.55216.95210.84229,952
Jun 13, 2024223.00224.35220.00222.20215.9568,066
Jun 12, 2024217.00223.30216.40221.55215.31106,089
Jun 11, 2024217.00219.00214.50215.35209.29112,792
Jun 10, 2024210.00221.85209.00218.00211.86173,295
Jun 7, 2024206.00211.10204.25208.75202.8750,397
Jun 6, 2024208.95210.00203.55205.20199.4257,906
Jun 5, 2024204.90209.80191.35208.95203.0754,177
Jun 4, 2024203.05204.10186.50196.95191.41241,732
Jun 3, 2024200.05205.35199.10204.10198.3549,388
May 31, 2024197.00199.80196.75198.05192.4753,159
May 30, 2024198.20199.80196.45197.40191.8457,335
May 29, 2024204.00205.75197.20198.40192.8241,914
May 28, 2024208.55208.60202.70203.55197.8285,140
May 27, 2024205.35208.60204.85205.75199.9639,700
May 24, 2024207.00209.15205.90206.15200.3522,821
May 23, 2024209.05211.25207.70208.60202.7327,375
May 22, 2024212.35212.35208.40211.15205.2133,196
May 21, 2024206.95213.50203.20212.30206.32130,742
May 17, 2024212.55212.55206.65210.95205.0196,727
May 16, 2024201.70216.50201.70213.35207.34154,721
May 15, 2024214.75218.75213.05215.05209.0038,667
May 14, 2024211.05213.20208.15212.15206.1842,179
May 13, 2024205.05211.85203.00211.00205.06141,765
May 10, 2024202.00209.55201.05207.70201.85107,104
May 9, 2024205.55207.15201.85202.70196.99105,497
May 8, 2024207.30209.00204.20205.90200.1071,760
May 7, 2024211.50214.75206.40208.75202.87136,580
May 6, 2024218.15218.20209.30210.00204.0960,405
May 3, 2024218.40220.00215.20218.20212.0693,354
May 2, 2024219.65221.80217.20218.35212.20168,051
Apr 30, 2024219.70220.50214.65218.65212.5058,250
Apr 29, 2024223.65224.00217.55217.95211.81102,373
Apr 26, 2024226.65226.65222.15222.60216.3376,971
Apr 25, 2024221.65237.30221.35223.15216.87288,034
Apr 24, 2024218.70224.60218.25220.40214.2056,849
Apr 23, 2024219.95224.75217.45217.95211.8141,255
Apr 22, 2024220.50223.55217.25217.80211.6770,097
Apr 19, 2024218.55222.45215.70218.95212.7968,191
Apr 18, 2024223.10225.95220.60221.05214.8360,453
Apr 16, 2024219.35227.70218.25221.70215.4685,381
Apr 15, 2024211.20225.65209.25221.30215.07124,874
Apr 12, 2024220.50225.50218.95219.60213.4254,442
Apr 10, 2024223.15226.00219.00220.45214.2459,950
Apr 9, 2024223.20227.10220.35221.80215.56175,655
Apr 8, 2024224.00229.50220.65221.75215.51126,960
Apr 5, 2024216.45225.80216.20222.70216.43193,853
Apr 4, 2024224.40224.40212.70215.75209.68275,245
Apr 3, 2024224.75226.80221.20222.15215.90285,713

Related Tickers

CYBERTECH.BO CyberTech Systems and Software Limited
153.75
-0.61%
 
EXPLEOSOL.BO Expleo Solutions Limited
822.10
-0.20%
 
SAKSOFT.BO Saksoft Limited
158.20
+0.86%
 
COFORGE.BO Coforge Limited
7,157.25
-7.77%
 
WIOA.BE Wipro Ltd
2.7000
-3.57%
 
HCLTECH.BO HCL Technologies Limited
1,470.80
-3.71%
 
CIGNITITEC.NS Cigniti Technologies Limited
1,324.80
-6.22%
 
SAKSOFT.NS Saksoft Limited
158.01
+0.16%
 
LTIM.BO LTIMindtree Limited
4,341.70
-3.51%
 
PERSISTENT.BO Persistent Systems Limited
4,788.20
-9.92%