NSE - Free Realtime Quote INR

Redington Limited (REDINGTON.NS)

271.90
+10.96
+(4.20%)
As of 9:47:49 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 2025261.10281.90261.01271.90271.907,283,910
May 12, 2025264.54267.79259.01260.94260.944,628,903
May 9, 2025240.56264.80240.55259.35259.357,216,394
May 8, 2025252.12256.28244.00247.50247.501,915,449
May 7, 2025244.00253.65243.82252.18252.182,068,031
May 6, 2025249.02258.50248.01250.15250.158,472,053
May 5, 2025253.00255.49246.52248.59248.592,020,754
May 2, 2025245.20255.48243.56250.99250.993,109,906
Apr 30, 2025247.95253.17243.60245.71245.712,793,360
Apr 29, 2025249.65252.99245.30248.40248.402,965,698
Apr 28, 2025245.00250.97244.05249.64249.643,719,628
Apr 25, 2025245.00250.50237.56245.44245.446,284,851
Apr 24, 2025238.00247.89237.31245.28245.287,860,560
Apr 23, 2025225.00240.00225.00238.09238.0911,298,116
Apr 22, 2025229.10233.00221.10223.80223.802,183,580
Apr 21, 2025223.55231.54221.69229.08229.082,209,804
Apr 17, 2025226.50227.70222.77223.55223.551,684,810
Apr 16, 2025225.40229.19222.00226.37226.373,486,775
Apr 15, 2025221.48226.41216.32224.68224.683,463,507
Apr 11, 2025214.01217.73209.11215.48215.4810,032,476
Apr 9, 2025202.55214.19199.55204.72204.7212,404,667
Apr 8, 2025207.00209.53198.50201.24201.244,725,046
Apr 7, 2025176.95206.80176.94203.42203.427,581,410
Apr 4, 2025228.26229.26212.10214.39214.393,169,289
Apr 3, 2025228.95230.55222.05228.26228.263,763,823
Apr 2, 2025232.20234.60228.09230.47230.472,656,857
Apr 1, 2025241.95242.79227.49229.71229.714,678,369
Mar 28, 2025242.50244.88238.11242.95242.952,452,078
Mar 27, 2025239.35255.50237.05243.58243.586,096,655
Mar 26, 2025242.47244.80236.21238.20238.203,604,046
Mar 25, 2025244.80248.36238.35243.97243.973,636,699
Mar 24, 2025251.40253.75242.00242.92242.924,240,725
Mar 21, 2025229.87257.50229.06250.18250.1839,693,276
Mar 20, 2025229.20234.90224.05227.45227.453,962,208
Mar 19, 2025228.50229.40223.19226.68226.683,251,893
Mar 18, 2025225.59225.59225.59225.59225.59-
Mar 17, 2025226.50228.20223.15225.59225.593,777,112
Mar 13, 2025235.58236.64223.62224.60224.603,448,246
Mar 12, 2025239.40241.60228.65234.43234.433,714,005
Mar 11, 2025242.40242.42234.50236.94236.942,903,635
Mar 10, 2025252.00254.90242.50244.87244.872,620,220
Mar 7, 2025249.24256.99248.41251.11251.116,068,734
Mar 6, 2025247.00252.78242.79247.32247.325,686,370
Mar 5, 2025229.75252.24229.01246.99246.9921,229,458
Mar 4, 2025230.00233.50225.54228.54228.543,040,169
Mar 3, 2025227.61235.00222.56232.22232.226,216,719
Feb 28, 2025249.48250.39222.10224.32224.329,842,512
Feb 27, 2025249.35254.00243.10251.03251.034,038,717
Feb 25, 2025248.90254.59244.15248.86248.864,002,531
Feb 24, 2025248.77256.88246.35250.25250.256,585,491
Feb 21, 2025249.00263.89248.00251.51251.5111,923,672
Feb 20, 2025245.00250.78242.55249.46249.467,096,771
Feb 19, 2025226.71251.23225.56248.06248.0613,274,935
Feb 18, 2025242.88243.20225.55227.80227.805,487,500
Feb 17, 2025241.80255.76233.66242.91242.9114,350,711
Feb 14, 2025247.00247.69238.70245.26245.2611,046,406
Feb 13, 2025228.10248.00226.60244.55244.5528,447,016
Feb 12, 2025227.50230.61222.50229.04229.045,462,453
Feb 11, 2025242.00242.37228.43231.49231.499,036,327
Feb 10, 2025233.00244.80229.40241.96241.9634,316,102
Feb 7, 2025225.00232.80224.50231.80231.8010,665,612
Feb 6, 2025224.00231.70213.01228.00228.0025,182,216
Feb 5, 2025204.55216.80203.41214.34214.342,346,092
Feb 4, 2025205.30208.50201.66202.45202.45865,398
Feb 3, 2025203.20209.20200.81203.60203.601,399,099
Feb 1, 2025204.66209.25202.50204.02204.02736,712
Jan 31, 2025210.80212.05205.10206.23206.231,615,470
Jan 30, 2025206.60215.00204.58211.61211.611,591,574
Jan 29, 2025202.40209.40199.20206.26206.262,765,858
Jan 28, 2025222.98224.00201.00202.90202.907,077,048
Jan 27, 2025223.28229.40218.32224.26224.266,707,852
Jan 24, 2025227.80228.80221.20223.28223.283,270,137
Jan 23, 2025218.00229.70214.66228.22228.228,412,507
Jan 22, 2025220.00230.90216.65218.51218.5131,223,172
Jan 21, 2025223.00229.00217.21218.94218.944,697,410
Jan 20, 2025210.00224.99209.63222.03222.0315,594,383
Jan 17, 2025217.40217.45207.50209.17209.172,516,317
Jan 16, 2025207.45218.00206.62216.38216.384,856,747
Jan 15, 2025202.09208.80202.00206.73206.732,772,982
Jan 14, 2025207.90211.19198.58201.78201.782,900,497
Jan 13, 2025202.50208.68200.06204.77204.773,787,570
Jan 10, 2025203.40207.00200.71204.10204.102,245,115
Jan 9, 2025202.51205.72202.00203.25203.25837,927
Jan 8, 2025206.67210.60200.65202.29202.292,078,247
Jan 7, 2025196.00207.00195.50205.39205.392,095,906
Jan 6, 2025201.50202.97194.23195.27195.271,625,266
Jan 3, 2025201.00204.50200.21201.66201.661,076,255
Jan 2, 2025199.73208.00198.51201.42201.424,084,504
Jan 1, 2025198.70200.90195.75199.73199.731,513,415
Dec 31, 2024187.90212.50186.45200.07200.0726,803,418
Dec 30, 2024202.44205.90185.00187.93187.933,817,445
Dec 27, 2024207.28208.65201.55202.44202.44459,964
Dec 26, 2024208.00209.63206.01207.02207.02719,348
Dec 24, 2024207.00210.34205.06208.73208.73843,533
Dec 23, 2024205.85208.62204.10205.92205.921,010,380
Dec 20, 2024207.73211.00203.61205.68205.681,271,954
Dec 19, 2024204.00209.75203.00207.73207.731,179,468
Dec 18, 2024210.00210.40206.41207.73207.73526,024
Dec 17, 2024215.00215.17208.52209.40209.40866,298
Dec 16, 2024211.45214.90210.71214.43214.43989,662
Dec 13, 2024209.00212.00206.64210.69210.691,425,817
Dec 12, 2024215.60215.90209.25209.70209.701,461,313
Dec 11, 2024207.80214.50206.76213.96213.962,937,986
Dec 10, 2024208.80212.40205.15206.38206.383,617,003
Dec 9, 2024208.23209.00204.57207.48207.481,251,670
Dec 6, 2024206.95208.44202.59207.72207.721,509,778
Dec 5, 2024206.44207.70203.00206.44206.441,337,758
Dec 4, 2024206.15208.00202.66206.44206.442,853,098
Dec 3, 2024202.50206.25199.52205.12205.122,352,448
Dec 2, 2024197.60204.40196.51201.51201.512,827,385
Nov 29, 2024196.84198.50192.86197.63197.63772,381
Nov 28, 2024196.11198.88195.16196.03196.03812,396
Nov 27, 2024200.00200.00195.18197.92197.921,333,735
Nov 26, 2024191.00198.75191.00197.96197.963,154,319
Nov 25, 2024197.08198.23190.00191.23191.231,171,730
Nov 22, 2024191.34198.65191.25194.69194.692,767,633
Nov 21, 2024195.00195.00190.54191.25191.25786,816
Nov 19, 2024192.85196.99190.53193.88193.881,174,413
Nov 18, 2024193.00194.89189.86191.23191.231,142,125
Nov 14, 2024186.18198.00186.15193.37193.376,865,328
Nov 13, 2024187.05187.80182.36186.18186.181,351,488
Nov 12, 2024192.15193.83188.80189.92189.921,195,825
Nov 11, 2024189.86194.70186.70191.40191.401,008,712
Nov 8, 2024197.10197.22189.76190.86190.861,175,713
Nov 7, 2024198.64202.73194.37196.67196.672,305,662
Nov 6, 2024199.00199.55194.51197.77197.773,043,670
Nov 5, 2024187.75198.82187.08197.14197.1410,456,547
Nov 4, 2024190.00200.00186.31189.07189.074,759,554
Nov 1, 2024196.00197.95190.00193.27193.27781,770
Oct 31, 2024182.77196.00182.77194.46194.4616,212,913
Oct 30, 2024171.50185.80169.11182.77182.7717,871,228
Oct 29, 2024169.30169.30163.25166.62166.62776,957
Oct 28, 2024161.73169.38160.17168.58168.581,360,096
Oct 25, 2024166.91167.09158.61160.48160.481,221,689
Oct 24, 2024167.83169.11165.26166.91166.91625,084
Oct 23, 2024169.65171.10164.63167.83167.83678,379
Oct 22, 2024174.60175.28167.54169.45169.45947,773
Oct 21, 2024175.90177.30172.75174.44174.44793,168
Oct 18, 2024174.30175.74171.00174.90174.90536,050
Oct 17, 2024179.62181.10173.00174.08174.08729,810
Oct 16, 2024180.81182.39177.75179.02179.021,729,264
Oct 15, 2024182.64183.09180.24180.86180.86771,359
Oct 14, 2024184.70185.30182.01182.64182.64482,324
Oct 11, 2024183.00185.44182.42184.30184.30431,556
Oct 10, 2024184.81186.83181.79182.11182.11608,427
Oct 9, 2024185.75187.69184.06184.81184.81917,366
Oct 8, 2024185.00186.10183.81184.81184.81560,822
Oct 7, 2024185.99187.49180.45184.54184.541,395,977
Oct 4, 2024183.79185.60179.95184.77184.772,317,834
Oct 3, 2024184.99186.27181.10182.37182.37837,134
Oct 1, 2024186.05192.65185.05185.77185.772,997,709
Sep 30, 2024187.86187.86183.25184.67184.67821,419
Sep 27, 2024186.25190.00182.40186.93186.932,015,326
Sep 26, 2024185.00187.90183.71185.79185.79935,670
Sep 25, 2024188.75189.35182.23186.31186.311,330,117
Sep 24, 2024191.84191.84187.02187.66187.66760,656
Sep 23, 2024189.92191.09187.30190.15190.151,496,262
Sep 20, 2024192.90193.20189.00189.44189.441,196,032
Sep 19, 2024191.00193.67188.34191.29191.291,380,032
Sep 18, 2024192.80194.89189.60190.77190.77992,335
Sep 17, 2024191.00194.78186.00193.09193.091,631,556
Sep 16, 2024192.40192.60189.00189.43189.43858,647
Sep 13, 2024192.55192.95190.70190.95190.95777,020
Sep 12, 2024193.61193.83190.40191.96191.96451,915
Sep 11, 2024195.00196.92190.50191.98191.98568,454
Sep 10, 2024194.70196.43193.12194.66194.66808,611
Sep 9, 2024198.52202.00191.00194.08194.081,626,561
Sep 6, 2024197.65202.70197.15198.52198.521,424,223
Sep 5, 2024198.85200.44198.00198.98198.98343,233
Sep 4, 2024200.00200.82198.01198.65198.65784,868
Sep 3, 2024199.60202.25197.20201.15201.151,659,840
Sep 2, 2024202.80203.65198.44198.94198.94863,700
Aug 30, 2024202.00204.99201.10201.85201.85642,195
Aug 29, 2024204.97204.97199.91201.75201.75675,587
Aug 28, 2024203.06207.80202.76204.87204.871,268,626
Aug 27, 2024204.20205.15201.10203.00203.00789,077
Aug 26, 2024209.10209.85202.01202.48202.48935,745
Aug 23, 2024211.00212.00208.15209.04209.041,028,705
Aug 22, 2024207.00210.25205.50209.37209.372,135,392
Aug 21, 2024208.70208.70205.00206.45206.451,038,936
Aug 20, 2024204.90209.65204.10208.75208.751,244,059
Aug 19, 2024203.50204.95201.45203.71203.71531,771
Aug 16, 2024200.55203.90200.40202.72202.72800,253
Aug 14, 2024196.00201.30194.51200.04200.041,381,363
Aug 13, 2024200.10202.94194.45195.37195.37908,023
Aug 12, 2024191.00203.70190.30199.41199.411,554,059
Aug 9, 2024190.00191.50188.65190.15190.15793,013
Aug 8, 2024192.72194.80187.55188.45188.45880,018
Aug 7, 2024193.90194.00188.63192.72192.72782,965
Aug 6, 2024192.98197.31189.10190.73190.73784,660
Aug 5, 2024200.00200.00190.00190.26190.261,594,996
Aug 2, 2024203.00206.19202.00202.53202.53878,390
Aug 1, 2024208.05209.96202.05203.32203.322,142,202
Jul 31, 2024216.86216.86211.46212.33212.331,141,145
Jul 30, 2024214.00217.48213.90214.66214.66941,657
Jul 29, 2024214.50219.49211.85212.80212.801,306,121
Jul 26, 2024209.10214.90209.10212.52212.52987,606
Jul 25, 2024207.83210.70207.11210.24210.241,206,797
Jul 24, 2024203.40211.50203.40210.62210.621,302,633
Jul 23, 2024204.08206.48195.62202.36202.361,219,071
Jul 22, 2024199.29203.34195.46202.28202.28835,517
Jul 19, 2024207.92207.93198.01199.03199.031,492,584
Jul 18, 2024208.00208.80205.00206.12206.122,094,012
Jul 16, 2024208.51211.36207.45207.94207.941,527,116
Jul 15, 2024208.10210.49206.25208.16208.161,181,004
Jul 12, 2024209.29213.20205.72208.10208.101,519,732
Jul 11, 2024211.00211.00204.52209.28209.281,630,623
Jul 10, 2024209.00210.32205.80209.27209.271,267,250
Jul 9, 2024210.65212.09206.10207.72207.721,492,816
Jul 8, 2024215.69216.00208.10209.60209.601,662,376
Jul 5, 2024 6.2 Dividend
Jul 5, 2024215.05218.00214.50215.44215.441,787,086
Jul 4, 2024221.00223.39219.31220.34214.142,675,339
Jul 3, 2024219.92222.84219.10219.99213.801,554,058
Jul 2, 2024224.30225.90218.10218.73212.581,435,038
Jul 1, 2024215.00225.00215.00222.75216.483,672,329
Jun 28, 2024211.64215.60211.64214.22208.19950,463
Jun 27, 2024214.00216.90210.02211.61205.66954,665
Jun 26, 2024216.98219.45213.50213.97207.951,210,404
Jun 25, 2024219.00219.00216.50216.98210.871,256,027
Jun 24, 2024216.98217.75213.25216.77210.671,348,160
Jun 21, 2024217.64218.06214.50216.52210.431,430,189
Jun 20, 2024215.84217.45212.51216.35210.261,059,448
Jun 19, 2024217.00217.65212.20214.87208.82951,050
Jun 18, 2024217.98218.25214.30216.65210.551,474,280
Jun 14, 2024221.00221.99213.60216.53210.443,355,880
Jun 13, 2024224.00224.50219.10222.06215.811,165,197
Jun 12, 2024218.09223.35216.11221.70215.462,488,029
Jun 11, 2024217.00218.95214.55215.54209.482,200,798
Jun 10, 2024209.90221.92209.00217.69211.566,385,208
Jun 7, 2024205.65211.35204.25208.80202.921,373,282
Jun 6, 2024209.00209.85203.30205.25199.471,332,433
Jun 5, 2024195.00210.00191.25209.00203.121,295,538
Jun 4, 2024204.00205.85186.30197.50191.942,416,443
Jun 3, 2024201.25205.50199.00204.00198.261,182,833
May 31, 2024198.05199.95196.65198.15192.571,445,845
May 30, 2024198.00199.65196.30197.25191.701,379,655
May 29, 2024202.50205.75197.00198.15192.571,803,236
May 28, 2024206.45207.45202.75203.85198.111,493,610
May 27, 2024206.15208.90204.65205.60199.811,013,781
May 24, 2024206.00209.25205.80206.35200.54760,447
May 23, 2024211.20211.80208.00208.70202.83631,089
May 22, 2024212.70213.10208.45211.25205.31883,317
May 21, 2024211.00213.90206.15212.60206.621,767,936
May 17, 2024212.00213.25206.60211.20205.263,229,623
May 16, 2024205.00216.90202.70213.40207.403,207,719
May 15, 2024212.45218.65212.45215.30209.241,149,701
May 14, 2024211.50213.45208.15212.45206.47928,960
May 13, 2024206.95212.00202.65211.25205.311,561,727

Related Tickers

ZENSARTECH.NS Zensar Technologies Limited
744.40
-0.81%
 
CIGNITITEC.NS Cigniti Technologies Limited
1,527.70
-0.72%
 
MASTEK.NS Mastek Limited
2,272.50
+0.48%
 
MINDTECK.NS Mindteck (India) Limited
224.47
-0.56%
 
FSL.NS Firstsource Solutions Limited
351.50
+2.02%
 
ORIENTTECH.NS ORIENT TECHNOLOGIES LTD
349.15
+4.99%
 
SONATSOFTW.NS Sonata Software Limited
394.45
-0.54%
 
CAMS.NS Computer Age Management Services Limited
3,635.90
-0.97%
 
MPHASIS.NS Mphasis Limited
2,512.50
-0.79%
 
WIPRO.NS Wipro Limited
253.75
-1.37%