Price Data Selection & Download
Redington Share Price All Time Records & Statistics (Feb 2007 - May 2026)
4747 daily OHLCV records on NSE from Feb. 2007 to May 2026. Explore Redington intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹334.80
June 30, 2025
NSE Exchange
Share Price All Time Low
₹7.80
February 26, 2009
NSE Exchange
Highest Volume Trading Day
374,942,458
February 15, 2007 • ₹16.05
NSE Exchange
Share Price History Data (Feb 2007 - May 2026)
REDINGTON daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹219.00 | ₹224.47 | ₹218.61 | ₹221.05 | 2,125,468 |
| 2026-05-21 | ₹225.00 | ₹226.38 | ₹218.09 | ₹219.82 | 2,850,571 |
| 2026-05-20 | ₹221.00 | ₹228.25 | ₹219.54 | ₹224.18 | 6,533,566 |
| 2026-05-19 | ₹220.00 | ₹224.24 | ₹219.56 | ₹221.24 | 2,672,758 |
| 2026-05-18 | ₹220.82 | ₹220.94 | ₹214.10 | ₹218.77 | 3,095,265 |
| 2026-05-15 | ₹220.00 | ₹223.49 | ₹216.74 | ₹221.29 | 5,071,482 |
| 2026-05-14 | ₹212.50 | ₹218.80 | ₹208.10 | ₹217.14 | 8,074,930 |
| 2026-05-13 | ₹211.91 | ₹214.49 | ₹209.50 | ₹210.05 | 1,690,461 |
| 2026-05-12 | ₹218.66 | ₹218.92 | ₹210.03 | ₹210.69 | 2,837,740 |
| 2026-05-11 | ₹221.00 | ₹224.73 | ₹218.01 | ₹218.66 | 2,558,292 |
| 2026-05-08 | ₹224.49 | ₹226.45 | ₹221.39 | ₹223.02 | 1,919,442 |
| 2026-05-07 | ₹224.90 | ₹225.73 | ₹221.14 | ₹224.49 | 2,518,502 |
| 2026-05-06 | ₹221.00 | ₹224.70 | ₹218.32 | ₹223.23 | 2,752,422 |
| 2026-05-05 | ₹221.00 | ₹223.76 | ₹216.51 | ₹218.64 | 2,203,053 |
| 2026-05-04 | ₹217.00 | ₹222.85 | ₹215.13 | ₹221.76 | 3,512,221 |
| 2026-04-30 | ₹213.00 | ₹218.75 | ₹210.09 | ₹215.87 | 6,934,625 |
| 2026-04-29 | ₹216.71 | ₹217.50 | ₹211.51 | ₹214.29 | 6,201,499 |
| 2026-04-28 | ₹219.65 | ₹220.75 | ₹214.01 | ₹214.97 | 3,420,795 |
| 2026-04-27 | ₹219.00 | ₹224.11 | ₹217.56 | ₹219.02 | 2,717,372 |
| 2026-04-24 | ₹220.50 | ₹222.50 | ₹214.50 | ₹216.48 | 2,132,167 |
| 2026-04-23 | ₹225.00 | ₹225.80 | ₹220.00 | ₹220.68 | 2,229,328 |
| 2026-04-22 | ₹227.00 | ₹228.49 | ₹225.10 | ₹225.80 | 2,962,140 |
| 2026-04-21 | ₹229.77 | ₹230.30 | ₹227.00 | ₹227.26 | 2,296,360 |
| 2026-04-20 | ₹234.79 | ₹234.79 | ₹227.00 | ₹227.49 | 4,259,331 |
| 2026-04-17 | ₹229.73 | ₹242.50 | ₹229.07 | ₹234.67 | 11,900,676 |
| 2026-04-16 | ₹226.00 | ₹228.90 | ₹223.00 | ₹227.78 | 7,259,133 |
| 2026-04-15 | ₹225.00 | ₹228.00 | ₹221.80 | ₹224.77 | 5,712,092 |
| 2026-04-13 | ₹215.00 | ₹220.70 | ₹211.80 | ₹218.54 | 2,781,785 |
| 2026-04-10 | ₹220.49 | ₹228.50 | ₹218.30 | ₹221.18 | 5,237,742 |
| 2026-04-09 | ₹219.28 | ₹222.85 | ₹215.11 | ₹218.20 | 3,047,171 |
| 2026-04-08 | ₹218.00 | ₹220.25 | ₹214.02 | ₹218.21 | 4,757,653 |
| 2026-04-07 | ₹205.00 | ₹209.31 | ₹202.23 | ₹206.89 | 3,909,596 |
| 2026-04-06 | ₹201.11 | ₹209.20 | ₹195.62 | ₹207.27 | 5,354,700 |
| 2026-04-02 | ₹199.50 | ₹202.00 | ₹191.31 | ₹201.11 | 8,196,940 |
| 2026-04-01 | ₹204.50 | ₹205.86 | ₹200.05 | ₹202.45 | 7,193,893 |
| 2026-03-30 | ₹198.50 | ₹204.50 | ₹196.30 | ₹199.95 | 6,456,158 |
| 2026-03-27 | ₹210.50 | ₹210.50 | ₹198.50 | ₹200.70 | 7,490,370 |
| 2026-03-25 | ₹212.55 | ₹216.00 | ₹210.15 | ₹211.25 | 2,937,767 |
| 2026-03-24 | ₹213.70 | ₹214.50 | ₹205.30 | ₹210.10 | 2,766,390 |
| 2026-03-23 | ₹215.00 | ₹215.00 | ₹203.55 | ₹205.90 | 2,760,465 |
| 2026-03-20 | ₹222.90 | ₹223.55 | ₹214.60 | ₹217.35 | 3,950,377 |
| 2026-03-19 | ₹228.45 | ₹228.45 | ₹218.25 | ₹219.40 | 2,327,537 |
| 2026-03-18 | ₹229.80 | ₹233.55 | ₹226.30 | ₹231.25 | 3,574,521 |
| 2026-03-17 | ₹231.80 | ₹231.85 | ₹221.00 | ₹228.05 | 6,343,224 |
| 2026-03-16 | ₹240.75 | ₹242.00 | ₹227.10 | ₹233.00 | 4,963,476 |
| 2026-03-13 | ₹245.75 | ₹246.90 | ₹232.65 | ₹234.55 | 3,342,550 |
| 2026-03-12 | ₹246.00 | ₹249.85 | ₹236.10 | ₹245.55 | 6,367,214 |
| 2026-03-11 | ₹259.30 | ₹260.70 | ₹246.10 | ₹247.30 | 7,866,132 |
| 2026-03-10 | ₹237.95 | ₹268.50 | ₹237.20 | ₹259.30 | 75,960,096 |
| 2026-03-09 | ₹243.50 | ₹243.50 | ₹229.50 | ₹232.35 | 3,388,723 |
| 2026-03-06 | ₹249.95 | ₹252.25 | ₹244.15 | ₹246.15 | 1,741,482 |
| 2026-03-05 | ₹251.85 | ₹252.85 | ₹245.15 | ₹248.85 | 2,658,594 |
| 2026-03-04 | ₹256.00 | ₹265.35 | ₹247.80 | ₹249.55 | 6,668,546 |
| 2026-03-02 | ₹267.90 | ₹283.45 | ₹260.20 | ₹262.85 | 24,008,717 |
| 2026-02-27 | ₹244.55 | ₹286.00 | ₹244.00 | ₹280.45 | 92,286,714 |
| 2026-02-26 | ₹242.90 | ₹245.50 | ₹238.30 | ₹244.55 | 1,345,952 |
| 2026-02-25 | ₹242.00 | ₹245.30 | ₹239.15 | ₹242.55 | 1,193,147 |
| 2026-02-24 | ₹246.00 | ₹246.50 | ₹238.70 | ₹239.95 | 1,445,567 |
| 2026-02-23 | ₹253.20 | ₹254.00 | ₹244.15 | ₹245.80 | 1,452,230 |
| 2026-02-20 | ₹254.75 | ₹255.50 | ₹250.50 | ₹251.45 | 839,881 |
| 2026-02-19 | ₹259.80 | ₹259.85 | ₹254.45 | ₹254.90 | 631,174 |
| 2026-02-18 | ₹260.80 | ₹260.95 | ₹256.60 | ₹258.65 | 651,397 |
| 2026-02-17 | ₹256.05 | ₹261.45 | ₹254.50 | ₹260.80 | 619,105 |
| 2026-02-16 | ₹261.40 | ₹261.40 | ₹255.00 | ₹256.05 | 691,101 |
| 2026-02-13 | ₹265.20 | ₹265.80 | ₹260.00 | ₹262.75 | 760,948 |
| 2026-02-12 | ₹268.00 | ₹270.75 | ₹264.30 | ₹265.25 | 819,820 |
| 2026-02-11 | ₹270.75 | ₹274.60 | ₹268.00 | ₹269.05 | 1,307,380 |
| 2026-02-10 | ₹273.90 | ₹278.25 | ₹269.45 | ₹270.30 | 1,469,462 |
| 2026-02-09 | ₹273.50 | ₹273.50 | ₹267.90 | ₹271.65 | 1,378,903 |
| 2026-02-06 | ₹267.25 | ₹269.90 | ₹260.70 | ₹268.60 | 1,374,176 |
| 2026-02-05 | ₹275.05 | ₹283.25 | ₹264.80 | ₹267.25 | 3,520,864 |
| 2026-02-04 | ₹276.00 | ₹285.00 | ₹274.50 | ₹283.00 | 1,575,803 |
| 2026-02-03 | ₹280.00 | ₹282.00 | ₹272.60 | ₹276.65 | 1,434,021 |
| 2026-02-02 | ₹269.00 | ₹271.15 | ₹261.00 | ₹268.80 | 1,305,758 |
| 2026-02-01 | ₹268.40 | ₹271.10 | ₹262.60 | ₹266.45 | 637,946 |
| 2026-01-30 | ₹260.00 | ₹273.80 | ₹259.10 | ₹271.45 | 1,468,467 |
| 2026-01-29 | ₹261.35 | ₹264.00 | ₹255.30 | ₹262.85 | 1,187,824 |
| 2026-01-28 | ₹252.60 | ₹261.25 | ₹250.00 | ₹260.05 | 1,381,200 |
| 2026-01-27 | ₹251.50 | ₹258.00 | ₹245.00 | ₹250.40 | 2,610,712 |
| 2026-01-23 | ₹262.70 | ₹262.70 | ₹249.60 | ₹250.70 | 2,060,276 |
| 2026-01-22 | ₹267.40 | ₹269.50 | ₹257.85 | ₹259.40 | 1,393,781 |
| 2026-01-21 | ₹259.20 | ₹267.85 | ₹256.50 | ₹265.00 | 3,104,856 |
| 2026-01-20 | ₹265.60 | ₹271.40 | ₹257.50 | ₹259.00 | 2,192,511 |
| 2026-01-19 | ₹263.75 | ₹269.80 | ₹263.00 | ₹263.90 | 1,420,856 |
| 2026-01-16 | ₹273.50 | ₹273.90 | ₹262.00 | ₹263.50 | 2,324,762 |
| 2026-01-14 | ₹272.60 | ₹276.80 | ₹271.55 | ₹273.65 | 1,055,689 |
| 2026-01-13 | ₹272.00 | ₹274.40 | ₹268.55 | ₹273.05 | 1,413,673 |
| 2026-01-12 | ₹273.30 | ₹280.80 | ₹267.75 | ₹269.15 | 2,261,122 |
| 2026-01-09 | ₹280.15 | ₹282.40 | ₹271.95 | ₹273.30 | 1,457,919 |
| 2026-01-08 | ₹285.60 | ₹299.30 | ₹278.15 | ₹280.65 | 8,931,588 |
| 2026-01-07 | ₹287.95 | ₹292.45 | ₹283.25 | ₹284.20 | 2,516,816 |
| 2026-01-06 | ₹278.70 | ₹293.30 | ₹278.00 | ₹285.80 | 9,727,865 |
| 2026-01-05 | ₹276.40 | ₹281.50 | ₹275.40 | ₹278.45 | 1,371,997 |
| 2026-01-02 | ₹274.80 | ₹278.35 | ₹274.75 | ₹276.30 | 776,265 |
| 2026-01-01 | ₹270.55 | ₹275.70 | ₹269.15 | ₹274.95 | 899,625 |
Redington Share Price Performance Analysis (Feb 2007 - May 2026)
REDINGTON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.60%
₹274.95 → ₹221.05
Year to Date
Price Volatility
10.21%
Low Volatility
Year to Date
Average Daily Volume
5,166,239
Year to Date Average
NSE Exchange
Redington Share Price History – Frequently Asked Questions
Common questions about REDINGTON historical data and records. For live price, key ratios and fundamentals, see Redington screener.
What is the all-time high share price of Redington (REDINGTON)?
The all-time high share price of Redington was ₹334.8 recorded on June 30, 2025 on the NSE exchange.
What is the all-time low share price of Redington (REDINGTON)?
The all-time low share price of Redington was ₹7.8 recorded on February 26, 2009 on the NSE exchange.
How can I download REDINGTON historical share price data?
You can download Redington historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for REDINGTON shares?
The highest trading volume day for Redington was 374,942,458 shares traded on February 15, 2007 on the NSE exchange, with share price at ₹16.05.