BSE - Delayed Quote INR

Redington Limited (REDINGTON.BO)

Compare
214.40 +3.70 (+1.76%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 213.70 214.80 210.70 214.40 214.40 67,884
Dec 13, 2024 209.25 212.00 206.70 210.70 210.70 54,154
Dec 12, 2024 215.05 216.00 209.25 209.65 209.65 46,144
Dec 11, 2024 207.20 214.30 206.75 213.75 213.75 287,506
Dec 10, 2024 208.05 212.30 205.35 206.45 206.45 100,638
Dec 9, 2024 208.95 208.95 204.65 207.50 207.50 40,941
Dec 6, 2024 206.45 208.45 202.55 207.25 207.25 159,187
Dec 5, 2024 208.85 208.85 203.05 206.45 206.45 44,217
Dec 4, 2024 206.75 207.95 202.75 206.35 206.35 116,618
Dec 3, 2024 203.00 206.20 199.95 205.10 205.10 68,309
Dec 2, 2024 196.95 204.30 196.80 201.30 201.30 200,763
Nov 29, 2024 196.15 198.00 192.70 197.75 197.75 29,334
Nov 28, 2024 195.55 198.70 195.00 195.90 195.90 26,232
Nov 27, 2024 199.60 200.00 195.25 197.70 197.70 69,175
Nov 26, 2024 192.00 198.55 190.85 198.15 198.15 63,205
Nov 25, 2024 196.35 198.20 188.65 190.20 190.20 87,079
Nov 22, 2024 191.05 198.60 191.05 194.70 194.70 210,336
Nov 21, 2024 190.10 195.05 190.10 191.50 191.50 91,110
Nov 19, 2024 191.30 197.00 190.90 193.95 193.95 68,595
Nov 18, 2024 193.00 194.50 189.90 190.90 190.90 92,276
Nov 14, 2024 185.05 198.05 185.05 193.45 193.45 223,712
Nov 13, 2024 185.35 188.00 182.50 186.10 186.10 118,293
Nov 12, 2024 192.95 193.70 188.25 190.10 190.10 75,649
Nov 11, 2024 189.65 194.75 186.85 192.00 192.00 101,113
Nov 8, 2024 196.55 197.15 189.65 190.95 190.95 33,359
Nov 7, 2024 198.05 202.65 194.45 196.60 196.60 64,575
Nov 6, 2024 199.25 199.50 194.55 197.75 197.75 88,972
Nov 4, 2024 191.35 200.00 186.50 189.00 189.00 300,801
Nov 1, 2024 195.80 198.00 190.05 193.60 193.60 44,668
Oct 31, 2024 182.80 196.00 182.80 194.45 194.45 630,655
Oct 29, 2024 171.45 171.45 163.30 166.75 166.75 80,716
Oct 28, 2024 161.05 169.95 160.40 168.75 168.75 95,694
Oct 25, 2024 166.90 166.90 159.10 160.55 160.55 63,110
Oct 24, 2024 171.20 171.20 165.25 166.90 166.90 29,140
Oct 23, 2024 169.30 170.95 164.80 167.70 167.70 63,279
Oct 22, 2024 176.50 176.50 167.65 169.30 169.30 140,886
Oct 21, 2024 177.40 177.40 172.85 174.50 174.50 39,267
Oct 18, 2024 174.25 176.30 171.15 174.80 174.80 105,964
Oct 17, 2024 179.35 181.05 173.75 174.25 174.25 102,365
Oct 16, 2024 181.00 182.35 178.00 179.20 179.20 81,355
Oct 15, 2024 180.05 183.40 180.05 180.90 180.90 44,444
Oct 14, 2024 186.95 186.95 182.30 182.80 182.80 27,562
Oct 11, 2024 184.00 185.35 182.85 184.25 184.25 24,576
Oct 10, 2024 185.00 186.90 181.60 182.00 182.00 30,084
Oct 9, 2024 186.00 187.40 183.95 184.65 184.65 33,506
Oct 8, 2024 181.95 186.00 181.95 184.80 184.80 86,542
Oct 7, 2024 183.10 187.10 180.40 184.60 184.60 128,842
Oct 4, 2024 182.05 185.55 180.00 184.85 184.85 38,906
Oct 3, 2024 182.15 186.15 181.10 182.30 182.30 89,091
Oct 1, 2024 184.00 192.65 184.00 186.30 186.30 104,702
Sep 30, 2024 187.10 187.45 183.35 184.45 184.45 69,113
Sep 27, 2024 184.05 188.65 182.40 187.00 187.00 104,648
Sep 26, 2024 185.00 187.70 183.65 185.80 185.80 34,461
Sep 25, 2024 188.75 189.20 182.15 186.20 186.20 113,671
Sep 24, 2024 190.60 191.00 187.00 187.85 187.85 80,280
Sep 23, 2024 189.15 191.35 187.50 190.25 190.25 66,559
Sep 20, 2024 193.10 193.15 189.00 189.60 189.60 27,235
Sep 19, 2024 190.00 193.50 188.15 191.20 191.20 39,765
Sep 18, 2024 192.40 194.75 189.55 190.70 190.70 71,578
Sep 17, 2024 190.15 194.60 186.25 193.20 193.20 90,711
Sep 16, 2024 194.65 194.65 189.00 189.45 189.45 17,194
Sep 13, 2024 192.00 192.55 190.65 190.85 190.85 23,707
Sep 12, 2024 195.50 195.50 190.50 191.80 191.80 17,429
Sep 11, 2024 197.95 197.95 190.65 191.65 191.65 36,876
Sep 10, 2024 198.15 198.15 193.35 194.60 194.60 48,878
Sep 9, 2024 199.50 199.50 191.00 194.25 194.25 74,035
Sep 6, 2024 198.45 202.85 197.25 198.40 198.40 42,598
Sep 5, 2024 198.05 200.50 198.00 198.90 198.90 42,063
Sep 4, 2024 198.05 200.95 198.05 198.80 198.80 21,751
Sep 3, 2024 199.95 202.00 197.25 200.90 200.90 31,889
Sep 2, 2024 201.40 202.60 198.25 198.90 198.90 61,076
Aug 30, 2024 205.00 205.00 201.10 202.15 202.15 23,582
Aug 29, 2024 206.70 206.70 199.95 201.50 201.50 30,830
Aug 28, 2024 204.45 207.65 202.90 204.70 204.70 76,333
Aug 26, 2024 210.00 210.00 201.80 202.35 202.35 36,604
Aug 23, 2024 210.05 212.00 208.05 208.95 208.95 24,925
Aug 22, 2024 207.40 210.40 205.25 209.25 209.25 21,043
Aug 21, 2024 208.75 208.80 204.40 206.40 206.40 64,750
Aug 20, 2024 203.00 209.90 203.00 208.75 208.75 35,811
Aug 19, 2024 204.00 204.90 201.05 203.70 203.70 33,125
Aug 16, 2024 200.00 204.00 200.00 202.70 202.70 31,870
Aug 14, 2024 197.10 201.30 194.60 200.00 200.00 41,433
Aug 13, 2024 199.60 202.80 194.20 195.00 195.00 72,482
Aug 12, 2024 192.75 203.00 189.80 199.35 199.35 132,475
Aug 9, 2024 190.00 191.50 188.55 190.20 190.20 60,199
Aug 8, 2024 195.00 195.00 187.75 188.55 188.55 79,806
Aug 7, 2024 191.25 193.65 188.45 193.05 193.05 33,547
Aug 6, 2024 192.35 196.90 189.10 190.60 190.60 80,077
Aug 5, 2024 202.30 202.30 190.00 190.35 190.35 77,906
Aug 2, 2024 200.75 205.90 200.75 202.45 202.45 110,501
Aug 1, 2024 210.00 210.00 202.10 203.95 203.95 76,980
Jul 31, 2024 214.75 216.90 211.45 212.20 212.20 24,830
Jul 30, 2024 214.10 217.40 214.00 214.65 214.65 87,160
Jul 29, 2024 214.75 219.60 212.00 212.95 212.95 129,343
Jul 26, 2024 210.20 214.85 209.25 212.55 212.55 34,581
Jul 25, 2024 208.00 210.60 207.00 210.20 210.20 73,183
Jul 24, 2024 206.35 212.00 203.65 211.05 211.05 65,961
Jul 23, 2024 204.75 206.20 195.55 202.30 202.30 146,847
Jul 22, 2024 199.70 203.65 195.70 202.40 202.40 39,127
Jul 19, 2024 207.20 207.40 198.00 198.80 198.80 85,011
Jul 18, 2024 210.95 210.95 205.00 205.75 205.75 56,797
Jul 16, 2024 209.25 211.30 207.50 207.90 207.90 38,149
Jul 15, 2024 210.80 210.80 206.30 208.00 208.00 37,998
Jul 12, 2024 209.55 213.30 206.65 207.75 207.75 105,240
Jul 11, 2024 206.00 210.25 204.60 209.45 209.45 52,027
Jul 10, 2024 208.50 210.45 205.85 209.10 209.10 45,357
Jul 9, 2024 210.00 211.75 206.40 207.60 207.60 115,379
Jul 8, 2024 213.05 215.80 208.40 209.60 209.60 150,900
Jul 5, 2024 6.20 Dividend
Jul 5, 2024 214.35 218.00 214.35 215.50 215.50 54,999
Jul 4, 2024 221.50 223.25 219.35 220.25 214.05 189,162
Jul 3, 2024 219.45 222.95 219.20 220.00 213.81 98,176
Jul 2, 2024 224.50 225.80 218.20 218.80 212.64 66,526
Jul 1, 2024 214.30 225.00 214.30 222.65 216.38 350,492
Jun 28, 2024 212.95 215.25 212.00 214.25 208.22 46,591
Jun 27, 2024 213.75 216.65 210.20 211.45 205.50 69,059
Jun 26, 2024 215.35 219.70 212.75 213.70 207.68 112,169
Jun 25, 2024 218.50 218.95 216.40 217.05 210.94 33,775
Jun 24, 2024 215.30 217.55 213.20 216.65 210.55 123,562
Jun 21, 2024 217.05 218.00 214.45 216.75 210.65 148,605
Jun 20, 2024 214.90 217.45 212.65 216.45 210.36 40,716
Jun 19, 2024 216.65 217.15 212.40 214.85 208.80 54,010
Jun 18, 2024 217.05 218.00 214.35 216.55 210.45 146,461
Jun 14, 2024 221.00 221.00 213.55 216.95 210.84 229,952
Jun 13, 2024 223.00 224.35 220.00 222.20 215.95 68,066
Jun 12, 2024 217.00 223.30 216.40 221.55 215.31 106,089
Jun 11, 2024 217.00 219.00 214.50 215.35 209.29 112,792
Jun 10, 2024 210.00 221.85 209.00 218.00 211.86 173,295
Jun 7, 2024 206.00 211.10 204.25 208.75 202.87 50,397
Jun 6, 2024 208.95 210.00 203.55 205.20 199.42 57,906
Jun 5, 2024 204.90 209.80 191.35 208.95 203.07 54,177
Jun 4, 2024 203.05 204.10 186.50 196.95 191.41 241,732
Jun 3, 2024 200.05 205.35 199.10 204.10 198.35 49,388
May 31, 2024 197.00 199.80 196.75 198.05 192.47 53,159
May 30, 2024 198.20 199.80 196.45 197.40 191.84 57,335
May 29, 2024 204.00 205.75 197.20 198.40 192.82 41,914
May 28, 2024 208.55 208.60 202.70 203.55 197.82 85,140
May 27, 2024 205.35 208.60 204.85 205.75 199.96 39,700
May 24, 2024 207.00 209.15 205.90 206.15 200.35 22,821
May 23, 2024 209.05 211.25 207.70 208.60 202.73 27,375
May 22, 2024 212.35 212.35 208.40 211.15 205.21 33,196
May 21, 2024 206.95 213.50 203.20 212.30 206.32 130,742
May 17, 2024 212.55 212.55 206.65 210.95 205.01 96,727
May 16, 2024 201.70 216.50 201.70 213.35 207.34 154,721
May 15, 2024 214.75 218.75 213.05 215.05 209.00 38,667
May 14, 2024 211.05 213.20 208.15 212.15 206.18 42,179
May 13, 2024 205.05 211.85 203.00 211.00 205.06 141,765
May 10, 2024 202.00 209.55 201.05 207.70 201.85 107,104
May 9, 2024 205.55 207.15 201.85 202.70 196.99 105,497
May 8, 2024 207.30 209.00 204.20 205.90 200.10 71,760
May 7, 2024 211.50 214.75 206.40 208.75 202.87 136,580
May 6, 2024 218.15 218.20 209.30 210.00 204.09 60,405
May 3, 2024 218.40 220.00 215.20 218.20 212.06 93,354
May 2, 2024 219.65 221.80 217.20 218.35 212.20 168,051
Apr 30, 2024 219.70 220.50 214.65 218.65 212.50 58,250
Apr 29, 2024 223.65 224.00 217.55 217.95 211.81 102,373
Apr 26, 2024 226.65 226.65 222.15 222.60 216.33 76,971
Apr 25, 2024 221.65 237.30 221.35 223.15 216.87 288,034
Apr 24, 2024 218.70 224.60 218.25 220.40 214.20 56,849
Apr 23, 2024 219.95 224.75 217.45 217.95 211.81 41,255
Apr 22, 2024 220.50 223.55 217.25 217.80 211.67 70,097
Apr 19, 2024 218.55 222.45 215.70 218.95 212.79 68,191
Apr 18, 2024 223.10 225.95 220.60 221.05 214.83 60,453
Apr 16, 2024 219.35 227.70 218.25 221.70 215.46 85,381
Apr 15, 2024 211.20 225.65 209.25 221.30 215.07 124,874
Apr 12, 2024 220.50 225.50 218.95 219.60 213.42 54,442
Apr 10, 2024 223.15 226.00 219.00 220.45 214.24 59,950
Apr 9, 2024 223.20 227.10 220.35 221.80 215.56 175,655
Apr 8, 2024 224.00 229.50 220.65 221.75 215.51 126,960
Apr 5, 2024 216.45 225.80 216.20 222.70 216.43 193,853
Apr 4, 2024 224.40 224.40 212.70 215.75 209.68 275,245
Apr 3, 2024 224.75 226.80 221.20 222.15 215.90 285,713
Apr 2, 2024 211.35 225.95 210.55 222.15 215.90 372,799
Apr 1, 2024 209.65 213.25 207.70 209.90 203.99 53,169
Mar 28, 2024 203.20 211.40 203.20 208.20 202.34 114,028
Mar 27, 2024 208.00 211.15 202.65 205.25 199.47 74,674
Mar 26, 2024 205.35 218.25 205.30 207.05 201.22 142,399
Mar 22, 2024 200.00 207.25 200.00 205.30 199.52 77,950
Mar 21, 2024 202.25 203.80 201.20 202.25 196.56 24,883
Mar 20, 2024 202.70 204.20 199.50 201.00 195.34 96,016
Mar 19, 2024 210.00 210.00 201.30 202.00 196.31 70,530
Mar 18, 2024 212.00 212.50 206.85 207.25 201.42 68,999
Mar 15, 2024 205.25 215.90 203.60 211.45 205.50 297,310
Mar 14, 2024 188.40 207.20 188.40 205.35 199.57 557,555
Mar 13, 2024 199.70 200.95 189.00 192.20 186.79 91,353
Mar 12, 2024 199.55 205.80 194.60 199.45 193.84 161,374
Mar 11, 2024 205.45 207.05 195.00 197.65 192.09 61,062
Mar 7, 2024 205.10 209.95 203.10 204.80 199.03 85,443
Mar 6, 2024 212.70 213.10 202.20 205.15 199.38 184,201
Mar 5, 2024 208.75 221.75 207.30 215.20 209.14 222,874
Mar 4, 2024 208.10 210.35 207.50 208.30 202.44 24,539
Mar 1, 2024 210.45 214.40 207.65 210.85 204.91 66,708
Feb 29, 2024 204.00 209.80 201.00 206.40 200.59 99,916
Feb 28, 2024 213.90 215.70 201.90 203.25 197.53 57,350
Feb 27, 2024 209.20 213.20 206.50 212.05 206.08 154,224
Feb 26, 2024 211.95 214.40 206.40 207.80 201.95 90,887
Feb 23, 2024 205.70 211.70 205.25 209.75 203.85 182,331
Feb 22, 2024 206.20 206.70 200.30 205.20 199.42 147,313
Feb 21, 2024 211.40 212.30 204.10 204.80 199.03 101,062
Feb 20, 2024 208.30 216.25 205.05 210.95 205.01 262,192
Feb 19, 2024 201.10 219.90 200.00 208.70 202.83 454,718
Feb 16, 2024 202.00 204.65 195.55 197.25 191.70 158,551
Feb 15, 2024 199.30 204.70 199.15 200.65 195.00 233,880
Feb 14, 2024 198.55 203.75 193.40 199.50 193.88 229,384
Feb 13, 2024 183.15 202.70 179.95 198.80 193.20 427,485
Feb 12, 2024 190.65 195.70 180.15 182.35 177.22 109,897
Feb 9, 2024 193.10 193.55 185.00 189.95 184.60 91,983
Feb 8, 2024 193.80 197.90 191.00 191.90 186.50 254,308
Feb 7, 2024 208.95 208.95 190.70 193.80 188.34 345,799
Feb 6, 2024 205.15 212.25 200.60 208.05 202.19 725,522
Feb 5, 2024 191.00 208.05 191.00 203.90 198.16 452,621
Feb 2, 2024 180.55 189.95 180.00 188.50 183.19 585,666
Feb 1, 2024 180.15 181.65 179.05 180.40 175.32 48,936
Jan 31, 2024 177.40 181.95 177.40 179.70 174.64 41,075
Jan 30, 2024 176.95 182.40 176.10 177.40 172.41 153,280
Jan 29, 2024 172.25 177.75 172.25 176.90 171.92 92,788
Jan 25, 2024 177.75 177.75 172.35 173.05 168.18 37,918
Jan 24, 2024 174.55 179.00 173.25 175.55 170.61 89,824
Jan 23, 2024 180.65 182.55 174.00 175.05 170.12 31,804
Jan 19, 2024 175.20 180.35 175.20 178.20 173.18 25,017
Jan 17, 2024 177.95 178.50 175.00 176.70 171.73 53,871
Jan 16, 2024 181.20 181.20 176.60 178.85 173.82 43,390
Jan 15, 2024 178.00 180.80 177.50 179.95 174.88 39,243
Jan 12, 2024 181.35 182.20 177.15 177.75 172.75 139,904
Jan 11, 2024 178.80 182.35 178.10 179.90 174.84 57,361
Jan 10, 2024 179.50 180.75 176.35 177.60 172.60 47,387
Jan 9, 2024 181.90 184.35 178.85 179.55 174.50 115,400
Jan 8, 2024 175.70 184.00 175.40 181.10 176.00 507,505
Jan 5, 2024 174.70 176.15 174.50 175.55 170.61 26,215
Jan 4, 2024 174.75 176.90 174.35 174.70 169.78 35,797
Jan 3, 2024 176.15 178.45 174.30 175.20 170.27 38,420
Jan 2, 2024 175.15 178.30 174.75 176.35 171.39 166,537
Jan 1, 2024 177.45 177.55 174.65 175.10 170.17 36,210
Dec 29, 2023 177.80 178.95 175.30 176.35 171.39 136,465
Dec 28, 2023 176.20 180.35 175.55 177.90 172.89 239,538
Dec 27, 2023 176.75 177.40 174.05 176.40 171.43 32,427
Dec 26, 2023 175.50 178.50 174.25 175.35 170.41 36,436
Dec 22, 2023 175.65 180.95 173.30 175.55 170.61 141,280
Dec 21, 2023 170.10 177.00 168.10 175.65 170.71 98,860
Dec 20, 2023 175.40 176.95 170.90 173.35 168.47 314,206
Dec 19, 2023 176.85 178.90 174.80 175.40 170.46 55,308
Dec 18, 2023 175.25 177.40 174.75 175.45 170.51 40,579

Related Tickers

2327.T NS Solutions Corporation
4,154.00
-0.34%
 
KPITTECH.BO KPIT Technologies Limited
1,533.85
+0.03%
 
KPITTECH.NS KPIT Technologies Limited
1,534.35
+0.08%
 
WIPRO.NS Wipro Limited
309.20
-0.24%
 
INFY.NS Infosys Limited
1,980.05
-0.98%
 
AUR Aurora Innovation, Inc.
8.11
+16.28%