Redington (India) Limited (REDINGTON.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 12:57PM IST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 219.95 | 224.75 | 218.00 | 218.20 | 218.20 | 33,233 |
| 22 Apr 2024 | 220.50 | 223.55 | 217.25 | 217.80 | 217.80 | 70,097 |
| 19 Apr 2024 | 218.55 | 222.45 | 215.70 | 218.95 | 218.95 | 68,191 |
| 18 Apr 2024 | 223.10 | 225.95 | 220.60 | 221.05 | 221.05 | 60,453 |
| 16 Apr 2024 | 219.35 | 227.70 | 218.25 | 221.70 | 221.70 | 85,381 |
| 15 Apr 2024 | 211.20 | 225.65 | 209.25 | 221.30 | 221.30 | 124,874 |
| 12 Apr 2024 | 220.50 | 225.50 | 218.95 | 219.60 | 219.60 | 54,442 |
| 10 Apr 2024 | 223.15 | 226.00 | 219.00 | 220.45 | 220.45 | 59,950 |
| 09 Apr 2024 | 223.20 | 227.10 | 220.35 | 221.80 | 221.80 | 175,655 |
| 08 Apr 2024 | 224.00 | 229.50 | 220.65 | 221.75 | 221.75 | 126,960 |
| 05 Apr 2024 | 216.45 | 225.80 | 216.20 | 222.70 | 222.70 | 193,853 |
| 04 Apr 2024 | 224.40 | 224.40 | 212.70 | 215.75 | 215.75 | 275,245 |
| 03 Apr 2024 | 224.75 | 226.80 | 221.20 | 222.15 | 222.15 | 285,713 |
| 02 Apr 2024 | 211.35 | 225.95 | 210.55 | 222.15 | 222.15 | 372,799 |
| 01 Apr 2024 | 209.65 | 213.25 | 207.70 | 209.90 | 209.90 | 53,169 |
| 28 Mar 2024 | 203.20 | 211.40 | 203.20 | 208.20 | 208.20 | 114,028 |
| 27 Mar 2024 | 208.00 | 211.15 | 202.65 | 205.25 | 205.25 | 74,674 |
| 26 Mar 2024 | 205.35 | 218.25 | 205.30 | 207.05 | 207.05 | 142,399 |
| 22 Mar 2024 | 200.00 | 207.25 | 200.00 | 205.30 | 205.30 | 77,950 |
| 21 Mar 2024 | 202.25 | 203.80 | 201.20 | 202.25 | 202.25 | 24,883 |
| 20 Mar 2024 | 202.70 | 204.20 | 199.50 | 201.00 | 201.00 | 96,016 |
| 19 Mar 2024 | 210.00 | 210.00 | 201.30 | 202.00 | 202.00 | 70,530 |
| 18 Mar 2024 | 212.00 | 212.50 | 206.85 | 207.25 | 207.25 | 68,999 |
| 15 Mar 2024 | 205.25 | 215.90 | 203.60 | 211.45 | 211.45 | 297,310 |
| 14 Mar 2024 | 188.40 | 207.20 | 188.40 | 205.35 | 205.35 | 557,555 |
| 13 Mar 2024 | 199.70 | 200.95 | 189.00 | 192.20 | 192.20 | 91,353 |
| 12 Mar 2024 | 199.55 | 205.80 | 194.60 | 199.45 | 199.45 | 161,374 |
| 11 Mar 2024 | 205.45 | 207.05 | 195.00 | 197.65 | 197.65 | 61,062 |
| 07 Mar 2024 | 205.10 | 209.95 | 203.10 | 204.80 | 204.80 | 85,443 |
| 06 Mar 2024 | 212.70 | 213.10 | 202.20 | 205.15 | 205.15 | 184,201 |
| 05 Mar 2024 | 208.75 | 221.75 | 207.30 | 215.20 | 215.20 | 222,874 |
| 04 Mar 2024 | 208.10 | 210.35 | 207.50 | 208.30 | 208.30 | 24,539 |
| 01 Mar 2024 | 210.45 | 214.40 | 207.65 | 210.85 | 210.85 | 66,708 |
| 29 Feb 2024 | 204.00 | 209.80 | 201.00 | 206.40 | 206.40 | 99,916 |
| 28 Feb 2024 | 213.90 | 215.70 | 201.90 | 203.25 | 203.25 | 57,350 |
| 27 Feb 2024 | 209.20 | 213.20 | 206.50 | 212.05 | 212.05 | 154,224 |
| 26 Feb 2024 | 211.95 | 214.40 | 206.40 | 207.80 | 207.80 | 90,887 |
| 23 Feb 2024 | 205.70 | 211.70 | 205.25 | 209.75 | 209.75 | 182,331 |
| 22 Feb 2024 | 206.20 | 206.70 | 200.30 | 205.20 | 205.20 | 147,313 |
| 21 Feb 2024 | 211.40 | 212.30 | 204.10 | 204.80 | 204.80 | 101,062 |
| 20 Feb 2024 | 208.30 | 216.25 | 205.05 | 210.95 | 210.95 | 262,192 |
| 19 Feb 2024 | 201.10 | 219.90 | 200.00 | 208.70 | 208.70 | 454,718 |
| 16 Feb 2024 | 202.00 | 204.65 | 195.55 | 197.25 | 197.25 | 158,551 |
| 15 Feb 2024 | 199.30 | 204.70 | 199.15 | 200.65 | 200.65 | 233,880 |
| 14 Feb 2024 | 198.55 | 203.75 | 193.40 | 199.50 | 199.50 | 229,384 |
| 13 Feb 2024 | 183.15 | 202.70 | 179.95 | 198.80 | 198.80 | 427,485 |
| 12 Feb 2024 | 190.65 | 195.70 | 180.15 | 182.35 | 182.35 | 109,897 |
| 09 Feb 2024 | 193.10 | 193.55 | 185.00 | 189.95 | 189.95 | 91,983 |
| 08 Feb 2024 | 193.80 | 197.90 | 191.00 | 191.90 | 191.90 | 254,308 |
| 07 Feb 2024 | 208.95 | 208.95 | 190.70 | 193.80 | 193.80 | 345,799 |
| 06 Feb 2024 | 205.15 | 212.25 | 200.60 | 208.05 | 208.05 | 725,522 |
| 05 Feb 2024 | 191.00 | 208.05 | 191.00 | 203.90 | 203.90 | 452,621 |
| 02 Feb 2024 | 180.55 | 189.95 | 180.00 | 188.50 | 188.50 | 585,666 |
| 01 Feb 2024 | 180.15 | 181.65 | 179.05 | 180.40 | 180.40 | 48,936 |
| 31 Jan 2024 | 177.40 | 181.95 | 177.40 | 179.70 | 179.70 | 41,075 |
| 30 Jan 2024 | 176.95 | 182.40 | 176.10 | 177.40 | 177.40 | 153,280 |
| 29 Jan 2024 | 172.25 | 177.75 | 172.25 | 176.90 | 176.90 | 92,788 |
| 25 Jan 2024 | 177.75 | 177.75 | 172.35 | 173.05 | 173.05 | 37,918 |
| 24 Jan 2024 | 174.55 | 179.00 | 173.25 | 175.55 | 175.55 | 89,824 |
| 23 Jan 2024 | 180.65 | 182.55 | 174.00 | 175.05 | 175.05 | 31,804 |
| 19 Jan 2024 | 175.20 | 180.35 | 175.20 | 178.20 | 178.20 | 25,017 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 177.95 | 178.50 | 175.00 | 176.70 | 176.70 | 53,871 |
| 16 Jan 2024 | 181.20 | 181.20 | 176.60 | 178.85 | 178.85 | 43,390 |
| 15 Jan 2024 | 178.00 | 180.80 | 177.50 | 179.95 | 179.95 | 39,243 |
| 12 Jan 2024 | 181.35 | 182.20 | 177.15 | 177.75 | 177.75 | 139,904 |
| 11 Jan 2024 | 178.80 | 182.35 | 178.10 | 179.90 | 179.90 | 57,361 |
| 10 Jan 2024 | 179.50 | 180.75 | 176.35 | 177.60 | 177.60 | 47,387 |
| 09 Jan 2024 | 181.90 | 184.35 | 178.85 | 179.55 | 179.55 | 115,400 |
| 08 Jan 2024 | 175.70 | 184.00 | 175.40 | 181.10 | 181.10 | 507,505 |
| 05 Jan 2024 | 174.70 | 176.15 | 174.50 | 175.55 | 175.55 | 26,215 |
| 04 Jan 2024 | 174.75 | 176.90 | 174.35 | 174.70 | 174.70 | 35,797 |
| 03 Jan 2024 | 176.15 | 178.45 | 174.30 | 175.20 | 175.20 | 38,420 |
| 02 Jan 2024 | 175.15 | 178.30 | 174.75 | 176.35 | 176.35 | 166,537 |
| 01 Jan 2024 | 177.45 | 177.55 | 174.65 | 175.10 | 175.10 | 36,210 |
| 29 Dec 2023 | 177.80 | 178.95 | 175.30 | 176.35 | 176.35 | 136,465 |
| 28 Dec 2023 | 176.20 | 180.35 | 175.55 | 177.90 | 177.90 | 239,538 |
| 27 Dec 2023 | 176.75 | 177.40 | 174.05 | 176.40 | 176.40 | 32,427 |
| 26 Dec 2023 | 175.50 | 178.50 | 174.25 | 175.35 | 175.35 | 36,436 |
| 22 Dec 2023 | 175.65 | 180.95 | 173.30 | 175.55 | 175.55 | 141,280 |
| 21 Dec 2023 | 170.10 | 177.00 | 168.10 | 175.65 | 175.65 | 98,860 |
| 20 Dec 2023 | 175.40 | 176.95 | 170.90 | 173.35 | 173.35 | 314,206 |
| 19 Dec 2023 | 176.85 | 178.90 | 174.80 | 175.40 | 175.40 | 55,308 |
| 18 Dec 2023 | 175.25 | 177.40 | 174.75 | 175.45 | 175.45 | 40,579 |
| 15 Dec 2023 | 173.80 | 176.00 | 173.10 | 175.25 | 175.25 | 209,891 |
| 14 Dec 2023 | 174.15 | 175.90 | 173.50 | 173.80 | 173.80 | 35,064 |
| 13 Dec 2023 | 177.00 | 177.00 | 172.85 | 173.20 | 173.20 | 88,243 |
| 12 Dec 2023 | 170.90 | 176.20 | 168.55 | 175.25 | 175.25 | 195,209 |
| 11 Dec 2023 | 169.95 | 171.50 | 168.20 | 170.05 | 170.05 | 44,713 |
| 08 Dec 2023 | 169.70 | 175.40 | 168.10 | 168.70 | 168.70 | 233,533 |
| 07 Dec 2023 | 164.05 | 169.00 | 164.05 | 168.60 | 168.60 | 274,627 |
| 06 Dec 2023 | 166.20 | 166.90 | 162.95 | 165.30 | 165.30 | 246,064 |
| 05 Dec 2023 | 161.25 | 166.95 | 161.25 | 166.20 | 166.20 | 178,342 |
| 04 Dec 2023 | 160.40 | 161.75 | 158.55 | 161.20 | 161.20 | 104,771 |
| 01 Dec 2023 | 161.95 | 162.70 | 159.00 | 159.55 | 159.55 | 100,639 |
| 30 Nov 2023 | 163.85 | 163.85 | 158.25 | 160.70 | 160.70 | 49,775 |
| 29 Nov 2023 | 159.95 | 160.65 | 157.30 | 160.10 | 160.10 | 124,862 |
| 28 Nov 2023 | 162.55 | 164.20 | 158.25 | 158.90 | 158.90 | 62,427 |
| 24 Nov 2023 | 159.85 | 163.45 | 158.15 | 162.10 | 162.10 | 124,151 |
| 23 Nov 2023 | 159.85 | 159.85 | 157.20 | 158.05 | 158.05 | 61,702 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.