Redington

Redington Ltd Historical Data

NSEBSE

₹241.1

(-0.72%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Jul-2025	303.55	303.55	296.45	297.55	25,187	45,58,00,010.45	7,43,458
11-Jul-2025	297.95	301.1	294.8	299.8	32,724	50,40,90,126.65	7,95,486
14-Jul-2025	300	309.8	297	307.95	38,671	72,78,89,816.5	9,12,422
15-Jul-2025	309	313.9	304.75	309.6	29,821	47,56,27,531.75	5,60,342
16-Jul-2025	311.45	311.6	305.6	307	24,978	33,10,36,130.3	5,49,138
17-Jul-2025	308.05	310.2	305.4	308.55	17,875	23,74,66,461.25	3,69,702
18-Jul-2025	308.55	312.95	305.5	310.75	24,266	38,08,89,547.1	5,68,430
21-Jul-2025	310	310.35	301	303.75	23,786	33,02,70,812.05	4,83,060
22-Jul-2025	305.6	313.2	302.05	311.9	30,745	45,29,10,345.65	5,92,629
23-Jul-2025	313.5	313.5	307.15	311.15	22,239	35,08,06,816.4	4,97,067
24-Jul-2025	309.6	311.15	302	303.5	23,532	35,75,77,434.7	6,11,935
25-Jul-2025	304.5	306.3	292.6	294.2	37,896	42,98,93,163.35	7,77,708
28-Jul-2025	292.8	294.35	284.15	286.1	54,885	62,60,47,043.85	11,99,335
29-Jul-2025	286.05	297.1	284.45	287.9	52,640	56,22,23,826.45	6,75,230
30-Jul-2025	289.95	290.5	264.15	265.45	1,05,773	1,61,20,47,325.25	15,73,527
31-Jul-2025	259.95	262.35	248.05	250.2	79,181	1,25,94,93,357.25	18,85,079
01-Aug-2025	251.5	258.85	245.65	249.45	62,713	83,42,42,122.7	11,35,492
04-Aug-2025	248.2	255.9	239	251.9	71,095	97,58,27,592.45	17,52,231
05-Aug-2025	255	258.6	251.85	253	47,056	54,23,11,347.9	7,58,834
06-Aug-2025	254	254	237.7	239.2	91,523	92,83,80,477.4	17,93,266
07-Aug-2025	239	243.9	234.65	242.85	37,806	48,21,09,133.1	6,50,381
08-Aug-2025	242.55	245	236.5	241.1	44,931	61,03,65,483.2	11,10,620