REDINGTON.NS Historical Prices | REDINGTON (INDIA) LTD. Stock

Dow

0.08% Nasdaq

0.11%

Redington (India) Ltd. (REDINGTON.NS)

-NSE

82.15 2.05(2.43%) 5:59AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	85.35	85.35	78.25	82.15	112,000	82.15
May 22, 2013	82.40	85.95	78.60	84.20	336,200	84.20
May 21, 2013	81.00	85.50	79.25	82.30	93,200	82.30
May 20, 2013	81.15	82.00	80.15	81.00	538,300	81.00
May 17, 2013	77.50	83.35	76.25	80.30	123,800	80.30
May 16, 2013	79.00	79.80	77.05	77.50	21,600	77.50
May 15, 2013	79.45	79.75	77.15	78.15	16,000	78.15
May 14, 2013	80.00	80.00	77.05	77.50	18,800	77.50
May 13, 2013	79.15	80.00	78.70	78.95	65,700	78.95
May 10, 2013	80.45	81.00	78.75	79.00	55,100	79.00
May 9, 2013	81.70	81.70	78.70	80.95	74,600	80.95
May 8, 2013	81.50	81.50	79.15	80.85	134,900	80.85
May 7, 2013	83.00	83.00	80.10	81.55	87,400	81.55
May 6, 2013	81.30	84.20	80.20	83.75	35,000	83.75
May 3, 2013	80.95	82.50	78.30	81.75	29,200	81.75
May 2, 2013	79.95	82.40	77.30	80.95	23,200	80.95
May 1, 2013	78.95	78.95	78.95	78.95	0	78.95
Apr 30, 2013	79.50	80.65	76.40	78.95	45,600	78.95
Apr 29, 2013	80.70	81.40	79.00	79.65	5,100	79.65
Apr 26, 2013	79.50	82.50	78.55	80.20	22,000	80.20
Apr 25, 2013	77.65	80.90	77.30	80.05	19,100	80.05
Apr 24, 2013	78.15	78.15	78.15	78.15	0	78.15
Apr 23, 2013	79.25	81.65	75.55	78.15	24,600	78.15
Apr 22, 2013	77.10	79.90	76.00	78.90	37,100	78.90
Apr 19, 2013	76.70	76.70	76.70	76.70	0	76.70
Apr 18, 2013	72.70	77.45	72.70	76.70	42,300	76.70
Apr 17, 2013	77.15	77.15	71.10	72.95	29,400	72.95
Apr 16, 2013	72.30	76.00	72.30	75.80	604,500	75.80
Apr 15, 2013	75.80	76.80	74.20	74.75	62,500	74.75
Apr 12, 2013	73.65	76.00	73.10	75.80	155,900	75.80
Apr 11, 2013	75.60	75.85	73.00	75.85	22,600	75.85
Apr 10, 2013	76.30	76.75	73.00	74.45	89,100	74.45
Apr 9, 2013	74.00	77.60	74.00	75.00	1,025,200	75.00
Apr 8, 2013	72.50	76.95	72.50	75.00	145,600	75.00
Apr 5, 2013	73.90	76.00	71.60	74.00	199,300	74.00
Apr 4, 2013	78.50	78.80	70.50	74.00	479,800	74.00
Apr 3, 2013	79.75	82.00	77.90	78.50	230,500	78.50
Apr 2, 2013	80.85	82.45	80.00	80.65	20,500	80.65
Apr 1, 2013	80.00	82.50	79.55	81.00	11,900	81.00
Mar 29, 2013	80.90	80.90	80.90	80.90	0	80.90
Mar 28, 2013	78.80	83.00	75.35	80.90	162,300	80.90
Mar 27, 2013	78.80	78.80	78.80	78.80	0	78.80
Mar 26, 2013	80.50	80.50	78.00	78.80	11,300	78.80
Mar 25, 2013	80.40	81.50	78.55	81.20	96,000	81.20
Mar 22, 2013	80.25	82.50	78.00	79.35	1,309,500	79.35
Mar 21, 2013	82.25	84.40	78.00	80.25	284,000	80.25
Mar 20, 2013	83.50	85.30	80.15	83.05	117,400	83.05
Mar 19, 2013	82.05	85.00	78.50	83.40	291,500	83.40
Mar 18, 2013	83.00	84.50	82.80	83.90	510,600	83.90
Mar 15, 2013	83.55	85.40	82.05	84.55	105,000	84.55
Mar 14, 2013	83.05	85.25	83.05	84.45	51,500	84.45
Mar 13, 2013	84.00	85.00	82.65	84.20	70,900	84.20
Mar 12, 2013	84.50	85.25	84.20	84.95	10,100	84.95
Mar 11, 2013	84.25	85.25	84.20	84.70	3,100	84.70
Mar 8, 2013	85.00	85.20	84.00	84.90	41,300	84.90
Mar 7, 2013	85.50	85.90	83.55	84.95	45,800	84.95
Mar 6, 2013	85.50	85.95	83.60	84.95	49,300	84.95
Mar 5, 2013	84.55	85.95	84.00	84.80	932,300	84.80
Mar 4, 2013	82.95	85.30	75.25	84.55	18,400	84.55
Mar 1, 2013	84.30	85.70	83.50	84.95	77,900	84.95
Feb 28, 2013	85.00	86.20	84.05	85.00	210,500	85.00
Feb 27, 2013	86.00	101.85	79.00	83.20	159,200	83.20
Feb 26, 2013	84.00	85.75	82.80	84.90	206,100	84.90
Feb 25, 2013	84.50	85.35	84.15	84.90	22,000	84.90
Feb 22, 2013	85.00	85.50	84.50	85.00	132,200	85.00
Feb 21, 2013	86.00	87.20	85.05	85.75	39,600	85.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On REDINGTON.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Redington (India) Ltd. (REDINGTON.NS)