Redington

Redington Ltd Historical Data

NSEBSE

₹274.15

(-0.22%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	237.99	245.9	237.02	242.81	57,374	53,38,59,795.64	7,59,957
09-Sep-2025	242.44	244.4	239	243.29	25,856	27,64,12,846.51	6,02,007
10-Sep-2025	244.5	249.2	242.4	244.17	32,945	41,93,50,080.34	6,33,663
11-Sep-2025	244.27	245.27	241.33	242.11	15,367	14,45,66,905.75	2,70,403
12-Sep-2025	242.2	246.7	242.2	243.8	20,216	21,96,10,658.56	4,15,535
15-Sep-2025	243.8	245.35	241	241.42	17,879	25,05,96,613.23	5,89,737
16-Sep-2025	242.2	289.7	242.2	289.3	5,91,300	30,24,58,43,054.97	98,71,886
17-Sep-2025	295	304.7	282.1	292.18	4,26,490	17,40,21,09,761.83	70,81,405
18-Sep-2025	290	291.3	284.12	288.14	69,117	2,47,26,75,593.42	18,07,260
19-Sep-2025	288.14	314.4	286.86	299.73	5,65,944	24,59,72,25,960.44	1,00,23,555
22-Sep-2025	299.5	302.22	288	290.2	98,890	2,96,15,51,816.48	19,44,437
23-Sep-2025	291.5	292.48	283.27	285.03	35,661	95,12,23,286.51	7,93,121
24-Sep-2025	285	285	272.96	274.06	49,485	1,09,71,91,553.25	16,39,445
25-Sep-2025	274.1	277	267.11	268.83	52,107	1,02,27,79,339.15	13,17,588
26-Sep-2025	270.1	270.5	260	264.83	37,515	67,11,08,622.32	9,36,958
29-Sep-2025	268.75	299.89	262.55	291.24	1,73,757	4,96,07,67,109.51	39,07,141
30-Sep-2025	296.78	296.78	281.6	283.43	1,39,832	4,49,24,65,008.82	17,92,887
01-Oct-2025	285	285.1	275.8	279	48,407	1,11,73,64,782.15	7,94,375
03-Oct-2025	279	282.45	277.2	279.85	34,729	75,24,41,340.6	5,30,142
06-Oct-2025	280.9	281.2	275	276.9	18,789	35,12,71,532.8	3,62,437
07-Oct-2025	279.05	279.9	273.5	274.75	20,313	39,24,84,326.45	4,07,826
08-Oct-2025	275.8	278.9	272.2	274.15	28,846	58,25,71,967.45	7,23,733