NSE - Delayed Quote INR

Redington Limited (REDINGTON.NS)

218.10 +0.15 (+0.07%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 219.70 224.80 217.50 218.10 218.10 1,433,732
Apr 22, 2024 221.00 223.70 217.50 217.95 217.95 1,155,512
Apr 19, 2024 218.60 222.60 215.50 218.95 218.95 1,693,510
Apr 18, 2024 222.80 225.90 221.00 221.45 221.45 1,507,072
Apr 16, 2024 219.15 227.90 218.55 221.90 221.90 2,335,512
Apr 15, 2024 210.00 225.60 208.35 221.40 221.40 3,059,252
Apr 12, 2024 220.20 225.60 218.65 220.05 220.05 1,587,044
Apr 10, 2024 222.90 226.00 219.10 220.60 220.60 1,378,962
Apr 9, 2024 222.90 227.35 221.00 222.00 222.00 1,853,565
Apr 8, 2024 223.90 229.65 220.60 221.70 221.70 3,451,999
Apr 5, 2024 217.20 225.80 216.15 222.80 222.80 4,652,476
Apr 4, 2024 222.85 223.70 212.60 215.90 215.90 3,461,796
Apr 3, 2024 225.50 226.95 221.10 222.05 222.05 3,594,934
Apr 2, 2024 211.80 226.00 210.00 222.15 222.15 13,921,768
Apr 1, 2024 209.75 213.70 207.35 209.95 209.95 807,350
Mar 28, 2024 205.00 211.35 205.00 208.45 208.45 1,308,298
Mar 27, 2024 209.00 211.30 202.60 204.80 204.80 1,847,702
Mar 26, 2024 205.10 218.50 205.10 207.40 207.40 5,579,289
Mar 22, 2024 202.95 207.80 202.05 205.40 205.40 1,384,030
Mar 21, 2024 202.50 204.50 201.30 202.05 202.05 524,335
Mar 20, 2024 204.00 204.00 199.50 201.25 201.25 899,143
Mar 19, 2024 209.40 209.85 201.25 202.00 202.00 1,116,197
Mar 18, 2024 211.65 213.05 207.00 208.00 208.00 2,666,481
Mar 15, 2024 204.90 215.95 202.50 211.65 211.65 5,550,846
Mar 14, 2024 191.00 207.50 189.05 205.30 205.30 2,244,467
Mar 13, 2024 200.45 201.10 188.80 191.90 191.90 1,867,676
Mar 12, 2024 199.30 206.00 194.60 199.85 199.85 3,110,202
Mar 11, 2024 205.95 207.25 195.00 197.55 197.55 1,775,098
Mar 7, 2024 204.45 210.00 203.15 205.45 205.45 761,531
Mar 6, 2024 212.35 212.80 202.25 204.90 204.90 1,446,321
Mar 5, 2024 208.85 221.80 207.00 213.80 213.80 3,912,390
Mar 4, 2024 209.95 210.65 207.40 208.75 208.75 508,606
Mar 1, 2024 208.80 214.55 207.80 211.05 211.05 1,233,928
Feb 29, 2024 204.60 210.00 200.80 206.75 206.75 3,218,170
Feb 28, 2024 213.95 215.80 201.65 203.30 203.30 1,732,009
Feb 27, 2024 208.85 213.30 206.45 212.15 212.15 1,395,701
Feb 26, 2024 211.70 214.50 205.95 207.55 207.55 1,873,937
Feb 23, 2024 206.00 211.90 205.15 209.80 209.80 1,678,744
Feb 22, 2024 205.90 206.95 200.35 205.15 205.15 1,065,482
Feb 21, 2024 210.90 212.35 203.60 204.75 204.75 1,807,818
Feb 20, 2024 207.95 216.40 205.25 211.00 211.00 3,726,939
Feb 19, 2024 200.00 220.00 199.00 207.90 207.90 13,182,397
Feb 16, 2024 202.05 204.95 195.50 197.35 197.35 1,204,632
Feb 15, 2024 199.05 204.85 198.80 200.55 200.55 1,977,518
Feb 14, 2024 196.85 203.80 193.50 199.45 199.45 3,327,190
Feb 13, 2024 184.35 202.75 180.10 199.05 199.05 12,851,472
Feb 12, 2024 192.45 195.95 180.10 182.65 182.65 1,756,278
Feb 9, 2024 192.90 193.60 184.75 190.30 190.30 1,873,155
Feb 8, 2024 195.50 197.95 191.15 192.05 192.05 1,559,871
Feb 7, 2024 208.00 208.00 190.40 193.60 193.60 6,064,992
Feb 6, 2024 205.00 212.35 200.60 208.10 208.10 6,383,228
Feb 5, 2024 191.40 208.50 190.55 203.85 203.85 9,540,244
Feb 2, 2024 180.80 190.00 180.00 188.55 188.55 5,878,189
Feb 1, 2024 180.50 181.70 178.95 180.20 180.20 1,038,654
Jan 31, 2024 177.45 181.90 177.05 179.85 179.85 1,195,757
Jan 30, 2024 177.10 182.50 176.00 177.45 177.45 1,491,957
Jan 29, 2024 173.55 177.70 173.10 176.70 176.70 2,585,648
Jan 25, 2024 175.65 177.55 172.00 173.00 173.00 1,564,228
Jan 24, 2024 174.80 179.25 173.00 175.65 175.65 841,383
Jan 23, 2024 181.00 182.75 173.65 174.95 174.95 1,204,879
Jan 19, 2024 177.75 180.20 177.20 178.35 178.35 628,018
Jan 18, 2024 175.80 178.20 173.80 176.95 176.95 741,716
Jan 17, 2024 176.70 178.95 175.00 176.45 176.45 920,494
Jan 16, 2024 180.95 180.95 176.40 178.95 178.95 657,269
Jan 15, 2024 179.20 181.00 177.40 180.05 180.05 841,103
Jan 12, 2024 181.15 182.30 177.10 177.95 177.95 944,331
Jan 11, 2024 179.00 182.35 178.00 179.70 179.70 792,021
Jan 10, 2024 179.85 180.75 176.40 177.65 177.65 765,081
Jan 9, 2024 183.30 184.45 179.00 179.90 179.90 1,604,230
Jan 8, 2024 175.90 183.90 175.35 181.45 181.45 4,192,894
Jan 5, 2024 175.25 176.30 174.40 175.40 175.40 1,399,990
Jan 4, 2024 176.00 176.90 174.50 174.80 174.80 1,439,024
Jan 3, 2024 177.00 178.40 174.05 175.60 175.60 1,702,463
Jan 2, 2024 175.00 178.30 174.50 176.75 176.75 1,086,891
Jan 1, 2024 177.25 177.70 174.50 175.00 175.00 747,804
Dec 29, 2023 178.00 179.00 175.50 176.80 176.80 1,387,420
Dec 28, 2023 176.00 180.50 175.35 177.90 177.90 2,679,550
Dec 27, 2023 175.70 177.45 174.00 176.00 176.00 2,608,658
Dec 26, 2023 175.00 178.50 174.05 175.70 175.70 2,078,755
Dec 22, 2023 175.90 181.00 173.50 175.80 175.80 3,592,738
Dec 21, 2023 171.00 176.95 167.75 175.90 175.90 1,750,988
Dec 20, 2023 175.60 177.00 170.80 173.65 173.65 2,121,243
Dec 19, 2023 176.55 178.95 174.85 175.40 175.40 1,693,840
Dec 18, 2023 175.10 177.40 174.00 175.55 175.55 1,891,839
Dec 15, 2023 174.25 176.00 173.20 175.40 175.40 2,399,644
Dec 14, 2023 175.90 175.90 173.50 173.70 173.70 1,346,216
Dec 13, 2023 177.10 177.35 172.75 173.60 173.60 2,101,871
Dec 12, 2023 171.15 176.10 168.50 175.30 175.30 4,630,751
Dec 11, 2023 169.65 171.65 168.05 170.15 170.15 1,234,810
Dec 8, 2023 170.00 175.65 168.00 168.85 168.85 3,761,691
Dec 7, 2023 165.75 169.15 164.60 168.70 168.70 2,032,617
Dec 6, 2023 166.20 167.00 163.05 165.20 165.20 1,824,816
Dec 5, 2023 162.05 167.00 162.00 166.10 166.10 3,907,234
Dec 4, 2023 160.50 161.90 158.45 161.35 161.35 1,465,434
Dec 1, 2023 160.80 162.85 159.00 159.65 159.65 745,337
Nov 30, 2023 160.00 162.85 158.00 160.70 160.70 2,295,119
Nov 29, 2023 159.50 160.70 157.50 160.15 160.15 1,468,381
Nov 28, 2023 164.00 164.45 158.20 158.85 158.85 1,691,401
Nov 24, 2023 158.15 163.45 158.00 162.25 162.25 2,465,789
Nov 23, 2023 159.40 159.60 157.10 158.15 158.15 543,513
Nov 22, 2023 160.00 160.55 157.60 159.05 159.05 1,198,624
Nov 21, 2023 161.00 161.20 159.75 160.10 160.10 724,171
Nov 20, 2023 159.25 161.25 158.60 160.30 160.30 1,338,019
Nov 17, 2023 155.65 159.25 155.15 158.50 158.50 1,671,382
Nov 16, 2023 155.20 157.15 154.10 155.70 155.70 1,136,595
Nov 15, 2023 154.50 155.80 153.00 155.25 155.25 1,116,005
Nov 13, 2023 154.00 154.25 152.55 153.75 153.75 503,308
Nov 10, 2023 153.95 155.20 152.20 154.55 154.55 858,851
Nov 9, 2023 152.45 155.40 152.40 154.55 154.55 1,746,714
Nov 8, 2023 148.00 152.95 147.30 152.00 152.00 2,833,774
Nov 7, 2023 147.60 153.00 146.80 147.70 147.70 4,979,344
Nov 6, 2023 145.40 147.95 144.75 147.30 147.30 690,315
Nov 3, 2023 144.50 145.85 143.55 144.05 144.05 696,476
Nov 2, 2023 145.35 145.85 143.00 143.75 143.75 846,990
Nov 1, 2023 143.05 149.00 142.35 145.15 145.15 891,556
Oct 31, 2023 147.00 147.00 142.20 142.80 142.80 910,207
Oct 30, 2023 146.75 147.55 143.75 146.05 146.05 711,958
Oct 27, 2023 142.30 146.85 142.00 145.20 145.20 1,396,838
Oct 26, 2023 139.60 142.45 136.20 141.85 141.85 1,218,303
Oct 25, 2023 142.95 145.75 139.10 139.60 139.60 1,959,055
Oct 23, 2023 148.95 150.00 140.00 142.65 142.65 1,304,810
Oct 20, 2023 151.95 152.00 147.45 148.20 148.20 1,307,956
Oct 19, 2023 152.00 152.40 151.50 151.95 151.95 475,078
Oct 18, 2023 152.50 152.50 151.45 152.20 152.20 2,175,006
Oct 17, 2023 152.75 153.10 151.80 152.20 152.20 915,484
Oct 16, 2023 153.00 153.50 151.40 151.85 151.85 1,367,464
Oct 13, 2023 152.35 154.10 151.15 152.40 152.40 974,642
Oct 12, 2023 153.45 154.40 152.35 152.50 152.50 1,658,034
Oct 11, 2023 154.40 155.40 152.45 152.70 152.70 1,749,154
Oct 10, 2023 157.65 157.65 152.45 153.40 153.40 968,031
Oct 9, 2023 155.00 155.00 152.20 153.05 153.05 716,165
Oct 6, 2023 156.85 157.45 154.65 155.05 155.05 633,045
Oct 5, 2023 156.05 157.55 155.65 156.05 156.05 402,030
Oct 4, 2023 157.75 158.00 155.05 155.90 155.90 696,505
Oct 3, 2023 153.05 159.50 153.05 158.05 158.05 1,463,172
Sep 29, 2023 152.25 155.85 152.25 154.80 154.80 824,865
Sep 28, 2023 155.15 155.90 151.05 152.25 152.25 1,260,532
Sep 27, 2023 156.65 157.55 154.50 154.70 154.70 1,362,786
Sep 26, 2023 159.00 159.80 156.15 156.65 156.65 1,107,129
Sep 25, 2023 157.70 160.00 157.30 158.85 158.85 1,299,157
Sep 22, 2023 158.30 158.50 154.55 157.75 157.75 1,252,089
Sep 21, 2023 157.45 162.90 155.80 157.50 157.50 1,460,479
Sep 20, 2023 159.00 160.25 156.75 157.35 157.35 1,461,195
Sep 18, 2023 158.00 161.35 157.20 159.70 159.70 1,569,865
Sep 15, 2023 158.90 161.95 152.90 158.00 158.00 3,730,561
Sep 14, 2023 159.00 160.90 157.15 158.45 158.45 1,980,395
Sep 13, 2023 158.65 159.50 153.60 158.90 158.90 2,913,452
Sep 12, 2023 166.50 168.00 158.90 160.60 160.60 4,211,072
Sep 11, 2023 166.90 168.40 162.90 165.20 165.20 2,754,136
Sep 8, 2023 168.00 168.40 165.10 165.55 165.55 1,731,293
Sep 7, 2023 164.85 169.15 164.85 166.85 166.85 2,931,108
Sep 6, 2023 165.50 167.90 163.45 164.85 164.85 5,878,596
Sep 5, 2023 157.10 164.65 155.85 163.40 163.40 6,515,022
Sep 4, 2023 157.00 157.75 155.05 156.00 156.00 1,916,503
Sep 1, 2023 157.65 158.20 156.00 156.20 156.20 1,119,690
Aug 31, 2023 157.65 158.45 156.00 156.85 156.85 948,551
Aug 30, 2023 156.50 158.95 156.25 157.00 157.00 1,206,408
Aug 29, 2023 156.80 157.95 155.00 155.60 155.60 843,308
Aug 28, 2023 157.20 158.65 153.60 156.20 156.20 1,556,805
Aug 25, 2023 154.00 159.50 153.05 156.60 156.60 2,563,982
Aug 24, 2023 154.10 154.95 152.70 154.00 154.00 1,553,550
Aug 23, 2023 153.80 155.25 151.75 152.80 152.80 2,886,089
Aug 22, 2023 153.20 154.75 152.25 153.45 153.45 1,536,011
Aug 21, 2023 155.15 155.75 152.55 153.10 153.10 1,134,786
Aug 18, 2023 155.00 155.80 154.00 154.35 154.35 844,245
Aug 17, 2023 158.45 158.60 153.90 154.50 154.50 1,281,720
Aug 16, 2023 149.40 159.00 148.50 158.15 158.15 3,053,716
Aug 14, 2023 150.95 150.95 147.10 149.50 149.50 2,714,545
Aug 11, 2023 155.70 156.95 151.50 151.80 151.80 1,806,650
Aug 10, 2023 156.50 157.50 154.25 154.75 154.75 1,550,622
Aug 9, 2023 154.80 159.50 154.50 156.45 156.45 2,404,299
Aug 8, 2023 155.50 156.70 153.20 154.15 154.15 2,124,351
Aug 7, 2023 160.70 161.55 155.25 155.95 155.95 3,771,773
Aug 4, 2023 161.80 165.35 158.05 159.50 159.50 2,674,315
Aug 3, 2023 164.25 164.90 156.05 161.65 161.65 6,330,049
Aug 2, 2023 176.40 178.90 163.10 164.20 164.20 8,061,167
Aug 1, 2023 180.60 184.30 180.60 183.20 183.20 1,190,959
Jul 31, 2023 181.55 183.50 179.55 180.30 180.30 1,893,131
Jul 28, 2023 182.85 183.05 180.20 181.40 181.40 1,156,929
Jul 27, 2023 180.40 183.10 180.10 181.90 181.90 1,154,352
Jul 26, 2023 184.50 184.75 179.00 179.65 179.65 1,654,532
Jul 25, 2023 180.50 184.50 180.10 183.85 183.85 1,075,258
Jul 24, 2023 180.95 183.00 178.90 180.85 180.85 1,118,641
Jul 21, 2023 181.25 182.00 178.60 180.80 180.80 1,400,242
Jul 20, 2023 180.70 182.70 180.60 180.95 180.95 1,149,068
Jul 19, 2023 181.50 182.60 180.20 181.70 181.70 1,471,582
Jul 18, 2023 181.40 182.25 177.60 181.25 181.25 2,126,974
Jul 17, 2023 182.60 185.50 180.95 181.30 181.30 1,776,144
Jul 14, 2023 186.65 187.75 181.10 182.25 182.25 2,290,920
Jul 13, 2023 188.70 188.75 185.00 186.25 186.25 1,272,320
Jul 12, 2023 189.20 190.00 186.65 187.80 187.80 2,509,921
Jul 11, 2023 188.85 190.20 185.10 189.15 189.15 1,433,795
Jul 10, 2023 190.00 190.00 185.30 188.55 188.55 1,673,920
Jul 7, 2023 7.20 Dividend
Jul 7, 2023 187.50 189.90 187.10 188.90 188.90 1,398,823
Jul 6, 2023 194.95 196.00 192.35 193.85 186.65 1,781,351
Jul 5, 2023 194.45 195.10 192.20 193.90 186.70 1,216,886
Jul 4, 2023 194.00 196.00 192.75 193.55 186.36 2,551,860
Jul 3, 2023 187.85 192.70 185.75 191.60 184.48 2,636,041
Jun 30, 2023 186.80 187.40 182.00 186.00 179.09 2,297,029
Jun 28, 2023 187.75 189.50 186.00 186.40 179.48 1,875,112
Jun 27, 2023 189.50 189.50 187.10 187.75 180.78 822,748
Jun 26, 2023 187.75 189.50 186.15 188.55 181.55 1,091,957
Jun 23, 2023 191.45 193.45 186.25 186.90 179.96 1,216,118
Jun 22, 2023 189.00 195.40 188.05 190.65 183.57 2,699,470
Jun 21, 2023 189.05 193.00 186.25 187.80 180.82 1,643,904
Jun 20, 2023 187.80 190.30 185.20 189.05 182.03 996,612
Jun 19, 2023 186.90 190.40 185.90 187.20 180.25 1,824,796
Jun 16, 2023 189.40 191.40 185.40 186.85 179.91 1,674,026
Jun 15, 2023 191.00 191.75 186.65 189.15 182.12 1,526,902
Jun 14, 2023 187.90 194.50 187.10 189.95 182.89 3,990,726
Jun 13, 2023 189.00 189.50 186.20 186.95 180.01 936,295
Jun 12, 2023 186.20 190.00 184.35 188.00 181.02 1,985,304
Jun 9, 2023 181.05 186.15 180.25 185.40 178.51 2,793,500
Jun 8, 2023 182.45 183.25 180.10 181.20 174.47 1,143,590
Jun 7, 2023 186.00 186.70 181.45 182.30 175.53 1,305,863
Jun 6, 2023 181.55 185.90 180.60 184.95 178.08 1,370,440
Jun 5, 2023 185.50 185.90 180.00 180.50 173.80 1,226,012
Jun 2, 2023 186.25 188.70 183.00 184.30 177.45 2,561,863
Jun 1, 2023 174.85 184.95 174.35 183.95 177.12 4,820,191
May 31, 2023 173.00 175.65 173.00 174.15 167.68 1,631,314
May 30, 2023 174.50 175.40 172.65 174.15 167.68 924,833
May 29, 2023 172.60 175.40 172.20 174.20 167.73 903,412
May 26, 2023 170.90 173.00 170.10 171.95 165.56 1,039,817
May 25, 2023 170.00 176.80 169.15 169.90 163.59 2,270,666
May 24, 2023 171.30 173.35 168.75 169.10 162.82 2,037,512
May 23, 2023 169.25 173.00 169.05 170.65 164.31 1,570,192
May 22, 2023 169.00 170.25 165.85 169.25 162.96 2,632,920
May 19, 2023 170.85 172.20 166.30 169.10 162.82 1,590,881
May 18, 2023 175.00 175.45 169.05 170.00 163.69 1,562,627
May 17, 2023 171.75 176.85 164.30 173.45 167.01 6,979,979
May 16, 2023 177.25 178.00 172.70 175.30 168.79 2,098,853
May 15, 2023 176.10 177.60 174.45 176.40 169.85 1,420,676
May 12, 2023 174.95 178.80 174.05 175.30 168.79 1,580,335
May 11, 2023 174.90 176.35 173.65 174.90 168.40 880,326
May 10, 2023 170.15 174.50 170.15 173.65 167.20 1,666,760
May 9, 2023 175.55 176.00 169.10 170.10 163.78 1,763,715
May 8, 2023 175.50 176.40 174.15 175.40 168.89 804,197
May 5, 2023 175.65 176.00 173.50 174.50 168.02 779,151
May 4, 2023 173.15 175.40 173.10 174.80 168.31 1,158,640
May 3, 2023 171.75 173.50 171.00 172.95 166.53 986,706
May 2, 2023 168.40 172.25 168.40 171.70 165.32 1,436,575
Apr 28, 2023 166.60 169.00 166.60 168.40 162.15 1,220,146
Apr 27, 2023 165.00 168.00 165.00 165.90 159.74 1,007,385
Apr 26, 2023 169.00 169.80 164.90 165.65 159.50 1,223,496
Apr 25, 2023 168.80 169.90 168.15 169.00 162.72 670,784
Apr 24, 2023 169.65 170.45 167.70 169.55 163.25 614,313

Related Tickers

DIGISPICE.NS DiGiSPICE Technologies Limited
29.45
+9.89%
 
AURUM.NS Aurum PropTech Limited
143.30
+3.35%
 
DRCSYSTEMS.NS DRC Systems India Limited
19.35
-1.28%
 
BSOFT.BO Birlasoft Limited
652.15
-1.17%
 
MASTEK.BO Mastek Limited
2,691.65
+1.56%
 
LTTS.NS L&T Technology Services Limited
5,215.90
+0.55%
 
MASTEK.NS Mastek Limited
2,689.10
+1.47%
 
ACCELYA.NS Accelya Solutions India Limited
1,770.10
+1.14%
 
ROLTA.NS Rolta India Limited
6.65
0.00%
 
LTIM.NS LTIMindtree Limited
4,723.40
+1.01%