NSE - Delayed Quote INR

Redington Limited (REDINGTON.NS)

Compare
204.30
+1.05
+(0.52%)
At close: January 10 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 203.40 207.00 200.71 204.10 204.10 2,245,115
Jan 9, 2025 202.51 205.72 202.00 203.25 203.25 837,927
Jan 8, 2025 206.67 210.60 200.65 202.29 202.29 2,078,247
Jan 7, 2025 196.00 207.00 195.50 205.39 205.39 2,095,906
Jan 6, 2025 201.50 202.97 194.23 195.27 195.27 1,625,266
Jan 3, 2025 201.00 204.50 200.21 201.66 201.66 1,076,255
Jan 2, 2025 199.73 208.00 198.51 201.42 201.42 4,084,504
Jan 1, 2025 198.70 200.90 195.75 199.73 199.73 1,513,415
Dec 31, 2024 187.90 212.50 186.45 200.07 200.07 26,803,418
Dec 30, 2024 202.44 205.90 185.00 187.93 187.93 3,817,445
Dec 27, 2024 207.28 208.65 201.55 202.44 202.44 459,964
Dec 26, 2024 208.00 209.63 206.01 207.02 207.02 719,348
Dec 24, 2024 207.00 210.34 205.06 208.73 208.73 843,533
Dec 23, 2024 205.85 208.62 204.10 205.92 205.92 1,010,380
Dec 20, 2024 207.73 211.00 203.61 205.68 205.68 1,271,954
Dec 19, 2024 204.00 209.75 203.00 207.73 207.73 1,179,468
Dec 18, 2024 210.00 210.40 206.41 207.73 207.73 526,024
Dec 17, 2024 215.00 215.17 208.52 209.40 209.40 866,298
Dec 16, 2024 211.45 214.90 210.71 214.43 214.43 989,662
Dec 13, 2024 209.00 212.00 206.64 210.69 210.69 1,425,817
Dec 12, 2024 215.60 215.90 209.25 209.70 209.70 1,461,313
Dec 11, 2024 207.80 214.50 206.76 213.96 213.96 2,937,986
Dec 10, 2024 208.80 212.40 205.15 206.38 206.38 3,617,003
Dec 9, 2024 208.23 209.00 204.57 207.48 207.48 1,251,670
Dec 6, 2024 206.95 208.44 202.59 207.72 207.72 1,509,778
Dec 5, 2024 206.44 207.70 203.00 206.44 206.44 1,337,758
Dec 4, 2024 206.15 208.00 202.66 206.44 206.44 2,853,098
Dec 3, 2024 202.50 206.25 199.52 205.12 205.12 2,352,448
Dec 2, 2024 197.60 204.40 196.51 201.51 201.51 2,827,385
Nov 29, 2024 196.84 198.50 192.86 197.63 197.63 772,381
Nov 28, 2024 196.11 198.88 195.16 196.03 196.03 812,396
Nov 27, 2024 200.00 200.00 195.18 197.92 197.92 1,333,735
Nov 26, 2024 191.00 198.75 191.00 197.96 197.96 3,154,319
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 8, 2024 197.10 197.22 189.76 190.86 190.86 1,175,713
Nov 7, 2024 198.64 202.73 194.37 196.67 196.67 2,305,662
Nov 6, 2024 199.00 199.55 194.51 197.77 197.77 3,043,670
Nov 5, 2024 187.75 198.82 187.08 197.14 197.14 10,456,547
Nov 4, 2024 190.00 200.00 186.31 189.07 189.07 4,759,554
Nov 1, 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 9, 2024 185.75 187.69 184.06 184.81 184.81 917,366
Oct 8, 2024 185.00 186.10 183.81 184.81 184.81 560,822
Oct 7, 2024 185.99 187.49 180.45 184.54 184.54 1,395,977
Oct 4, 2024 183.79 185.60 179.95 184.77 184.77 2,317,834
Oct 3, 2024 184.99 186.27 181.10 182.37 182.37 837,134
Oct 1, 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 9, 2024 198.52 202.00 191.00 194.08 194.08 1,626,561
Sep 6, 2024 197.65 202.70 197.15 198.52 198.52 1,424,223
Sep 5, 2024 198.85 200.44 198.00 198.98 198.98 343,233
Sep 4, 2024 200.00 200.82 198.01 198.65 198.65 784,868
Sep 3, 2024 199.60 202.25 197.20 201.15 201.15 1,659,840
Sep 2, 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 9, 2024 190.00 191.50 188.65 190.15 190.15 793,013
Aug 8, 2024 192.72 194.80 187.55 188.45 188.45 880,018
Aug 7, 2024 193.90 194.00 188.63 192.72 192.72 782,965
Aug 6, 2024 192.98 197.31 189.10 190.73 190.73 784,660
Aug 5, 2024 200.00 200.00 190.00 190.26 190.26 1,594,996
Aug 2, 2024 203.00 206.19 202.00 202.53 202.53 878,390
Aug 1, 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 9, 2024 210.65 212.09 206.10 207.72 207.72 1,492,816
Jul 8, 2024 215.69 216.00 208.10 209.60 209.60 1,662,376
Jul 5, 2024 6.20 Dividend
Jul 5, 2024 215.05 218.00 214.50 215.44 215.44 1,787,086
Jul 4, 2024 221.00 223.39 219.31 220.34 214.14 2,675,339
Jul 3, 2024 219.92 222.84 219.10 219.99 213.80 1,554,058
Jul 2, 2024 224.30 225.90 218.10 218.73 212.58 1,435,038
Jul 1, 2024 215.00 225.00 215.00 222.75 216.48 3,672,329
Jun 28, 2024 211.64 215.60 211.64 214.22 208.19 950,463
Jun 27, 2024 214.00 216.90 210.02 211.61 205.66 954,665
Jun 26, 2024 216.98 219.45 213.50 213.97 207.95 1,210,404
Jun 25, 2024 219.00 219.00 216.50 216.98 210.87 1,256,027
Jun 24, 2024 216.98 217.75 213.25 216.77 210.67 1,348,160
Jun 21, 2024 217.64 218.06 214.50 216.52 210.43 1,430,189
Jun 20, 2024 215.84 217.45 212.51 216.35 210.26 1,059,448
Jun 19, 2024 217.00 217.65 212.20 214.87 208.82 951,050
Jun 18, 2024 217.98 218.25 214.30 216.65 210.55 1,474,280
Jun 14, 2024 221.00 221.99 213.60 216.53 210.44 3,355,880
Jun 13, 2024 224.00 224.50 219.10 222.06 215.81 1,165,197
Jun 12, 2024 218.09 223.35 216.11 221.70 215.46 2,488,029
Jun 11, 2024 217.00 218.95 214.55 215.54 209.48 2,200,798
Jun 10, 2024 209.90 221.92 209.00 217.69 211.56 6,385,208
Jun 7, 2024 205.65 211.35 204.25 208.80 202.92 1,373,282
Jun 6, 2024 209.00 209.85 203.30 205.25 199.47 1,332,433
Jun 5, 2024 195.00 210.00 191.25 209.00 203.12 1,295,538
Jun 4, 2024 204.00 205.85 186.30 197.50 191.94 2,416,443
Jun 3, 2024 201.25 205.50 199.00 204.00 198.26 1,182,833
May 31, 2024 198.05 199.95 196.65 198.15 192.57 1,445,845
May 30, 2024 198.00 199.65 196.30 197.25 191.70 1,379,655
May 29, 2024 202.50 205.75 197.00 198.15 192.57 1,803,236
May 28, 2024 206.45 207.45 202.75 203.85 198.11 1,493,610
May 27, 2024 206.15 208.90 204.65 205.60 199.81 1,013,781
May 24, 2024 206.00 209.25 205.80 206.35 200.54 760,447
May 23, 2024 211.20 211.80 208.00 208.70 202.83 631,089
May 22, 2024 212.70 213.10 208.45 211.25 205.31 883,317
May 21, 2024 211.00 213.90 206.15 212.60 206.62 1,767,936
May 17, 2024 212.00 213.25 206.60 211.20 205.26 3,229,623
May 16, 2024 205.00 216.90 202.70 213.40 207.40 3,207,719
May 15, 2024 212.45 218.65 212.45 215.30 209.24 1,149,701
May 14, 2024 211.50 213.45 208.15 212.45 206.47 928,960
May 13, 2024 206.95 212.00 202.65 211.25 205.31 1,561,727
May 10, 2024 202.00 209.80 201.05 207.65 201.81 1,033,556
May 9, 2024 205.90 206.90 202.00 202.30 196.61 943,596
May 8, 2024 207.05 209.45 204.20 205.90 200.11 1,877,215
May 7, 2024 212.00 214.70 206.35 208.80 202.92 2,045,061
May 6, 2024 217.30 218.80 209.15 209.90 203.99 2,431,739
May 3, 2024 219.70 220.20 215.10 218.35 212.21 1,847,758
May 2, 2024 220.00 221.90 217.20 218.55 212.40 1,780,188
Apr 30, 2024 219.60 220.80 214.55 218.60 212.45 2,273,500
Apr 29, 2024 224.35 224.65 217.50 218.00 211.87 1,095,306
Apr 26, 2024 225.00 226.00 222.05 222.60 216.34 1,038,433
Apr 25, 2024 220.85 237.55 220.85 223.60 217.31 8,055,202
Apr 24, 2024 219.65 224.70 218.10 220.50 214.30 1,812,542
Apr 23, 2024 219.70 224.80 217.50 218.10 211.96 1,434,473
Apr 22, 2024 221.00 223.70 217.50 217.95 211.82 1,155,512
Apr 19, 2024 218.60 222.60 215.50 218.95 212.79 1,693,510
Apr 18, 2024 222.80 225.90 221.00 221.45 215.22 1,507,072
Apr 16, 2024 219.15 227.90 218.55 221.90 215.66 2,335,512
Apr 15, 2024 210.00 225.60 208.35 221.40 215.17 3,059,252
Apr 12, 2024 220.20 225.60 218.65 220.05 213.86 1,587,044
Apr 10, 2024 222.90 226.00 219.10 220.60 214.39 1,378,962
Apr 9, 2024 222.90 227.35 221.00 222.00 215.75 1,853,565
Apr 8, 2024 223.90 229.65 220.60 221.70 215.46 3,451,999
Apr 5, 2024 217.20 225.80 216.15 222.80 216.53 4,652,476
Apr 4, 2024 222.85 223.70 212.60 215.90 209.82 3,461,796
Apr 3, 2024 225.50 226.95 221.10 222.05 215.80 3,594,934
Apr 2, 2024 211.80 226.00 210.00 222.15 215.90 13,921,768
Apr 1, 2024 209.75 213.70 207.35 209.95 204.04 807,350
Mar 28, 2024 205.00 211.35 205.00 208.45 202.58 1,308,298
Mar 27, 2024 209.00 211.30 202.60 204.80 199.04 1,847,702
Mar 26, 2024 205.10 218.50 205.10 207.40 201.56 5,579,289
Mar 22, 2024 202.95 207.80 202.05 205.40 199.62 1,384,030
Mar 21, 2024 202.50 204.50 201.30 202.05 196.36 524,335
Mar 20, 2024 204.00 204.00 199.50 201.25 195.59 899,143
Mar 19, 2024 209.40 209.85 201.25 202.00 196.32 1,116,197
Mar 18, 2024 211.65 213.05 207.00 208.00 202.15 2,666,481
Mar 15, 2024 204.90 215.95 202.50 211.65 205.69 5,550,846
Mar 14, 2024 191.00 207.50 189.05 205.30 199.52 2,244,467
Mar 13, 2024 200.45 201.10 188.80 191.90 186.50 1,867,676
Mar 12, 2024 199.30 206.00 194.60 199.85 194.23 3,110,202
Mar 11, 2024 205.95 207.25 195.00 197.55 191.99 1,775,098
Mar 7, 2024 204.45 210.00 203.15 205.45 199.67 761,531
Mar 6, 2024 212.35 212.80 202.25 204.90 199.13 1,446,321
Mar 5, 2024 208.85 221.80 207.00 213.80 207.78 3,912,390
Mar 4, 2024 209.95 210.65 207.40 208.75 202.88 508,606
Mar 1, 2024 208.80 214.55 207.80 211.05 205.11 1,233,928
Feb 29, 2024 204.60 210.00 200.80 206.75 200.93 3,218,170
Feb 28, 2024 213.95 215.80 201.65 203.30 197.58 1,732,009
Feb 27, 2024 208.85 213.30 206.45 212.15 206.18 1,395,701
Feb 26, 2024 211.70 214.50 205.95 207.55 201.71 1,873,937
Feb 23, 2024 206.00 211.90 205.15 209.80 203.90 1,678,744
Feb 22, 2024 205.90 206.95 200.35 205.15 199.38 1,065,482
Feb 21, 2024 210.90 212.35 203.60 204.75 198.99 1,807,818
Feb 20, 2024 207.95 216.40 205.25 211.00 205.06 3,726,939
Feb 19, 2024 200.00 220.00 199.00 207.90 202.05 13,182,397
Feb 16, 2024 202.05 204.95 195.50 197.35 191.80 1,204,632
Feb 15, 2024 199.05 204.85 198.80 200.55 194.91 1,977,518
Feb 14, 2024 196.85 203.80 193.50 199.45 193.84 3,327,190
Feb 13, 2024 184.35 202.75 180.10 199.05 193.45 12,851,472
Feb 12, 2024 192.45 195.95 180.10 182.65 177.51 1,756,278
Feb 9, 2024 192.90 193.60 184.75 190.30 184.95 1,873,155
Feb 8, 2024 195.50 197.95 191.15 192.05 186.65 1,559,871
Feb 7, 2024 208.00 208.00 190.40 193.60 188.15 6,064,992
Feb 6, 2024 205.00 212.35 200.60 208.10 202.24 6,383,228
Feb 5, 2024 191.40 208.50 190.55 203.85 198.11 9,540,244
Feb 2, 2024 180.80 190.00 180.00 188.55 183.24 5,878,189
Feb 1, 2024 180.50 181.70 178.95 180.20 175.13 1,038,654
Jan 31, 2024 177.45 181.90 177.05 179.85 174.79 1,195,757
Jan 30, 2024 177.10 182.50 176.00 177.45 172.46 1,491,957
Jan 29, 2024 173.55 177.70 173.10 176.70 171.73 2,585,648
Jan 25, 2024 175.65 177.55 172.00 173.00 168.13 1,564,228
Jan 24, 2024 174.80 179.25 173.00 175.65 170.71 841,383
Jan 23, 2024 181.00 182.75 173.65 174.95 170.03 1,204,879
Jan 19, 2024 177.75 180.20 177.20 178.35 173.33 628,018
Jan 18, 2024 175.80 178.20 173.80 176.95 171.97 741,716
Jan 17, 2024 176.70 178.95 175.00 176.45 171.48 920,494
Jan 16, 2024 180.95 180.95 176.40 178.95 173.91 657,269
Jan 15, 2024 179.20 181.00 177.40 180.05 174.98 841,103
Jan 12, 2024 181.15 182.30 177.10 177.95 172.94 944,331
Jan 11, 2024 179.00 182.35 178.00 179.70 174.64 792,021
Jan 10, 2024 179.85 180.75 176.40 177.65 172.65 765,081

Related Tickers

SAKSOFT.NS Saksoft Limited
204.92
-0.53%
 
EXPLEOSOL.BO Expleo Solutions Limited
1,305.00
-2.03%
 
CSA.SG Accenture PLC
340.50
-2.17%
 
COFORGE.NS Coforge Limited
9,450.05
+1.80%
 
RPSGVENT.BO RPSG Ventures Limited
1,041.55
-3.70%
 
RSYSTEMS.NS R Systems International Limited
470.95
-0.57%
 
EXPLEOSOL.NS Expleo Solutions Limited
1,300.30
-2.82%
 
DIGISPICE.NS DiGiSPICE Technologies Limited
28.65
-5.01%
 
TERASOFT.NS Tera Software Limited
176.34
+5.00%
 
CYBERTECH.NS CyberTech Systems and Software Limited
206.00
-4.45%