Redington

REDI
🏛️ india →
278.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 144.60 146.20 144.45 144.80 0.1M
2021-12-30 144.80 146.20 143.80 144.15 0.1M
2021-12-29 144.85 149.30 144.85 145.65 0.1M
2021-12-28 143.45 145.90 143.45 144.95 0.1M
2021-12-27 145.85 145.85 142.80 143.10 0.1M
2021-12-24 145.80 146.45 142.60 144.50 0.1M
2021-12-23 147.20 147.20 145.05 145.80 0.1M
2021-12-22 148.60 148.60 145.10 145.60 0.1M
2021-12-21 144.25 148.70 144.25 146.00 0.1M
2021-12-20 146.00 147.10 141.95 145.70 0.2M
2021-12-17 147.60 149.10 143.60 146.65 0.2M
2021-12-16 152.00 153.90 146.85 148.25 0.4M
2021-12-15 153.90 155.25 151.00 152.05 0.3M
2021-12-14 153.70 157.25 152.30 155.00 0.3M
2021-12-13 156.50 159.05 152.85 154.15 0.5M
2021-12-10 156.70 159.30 154.25 155.05 0.7M
2021-12-09 157.00 157.70 154.60 155.60 0.4M
2021-12-08 151.00 159.75 150.80 155.15 1.0M
2021-12-07 149.50 152.10 145.20 150.25 0.6M
2021-12-06 153.90 153.90 146.60 147.35 0.2M
2021-12-03 151.00 156.20 151.00 152.25 0.5M
2021-12-02 148.25 153.65 147.75 150.50 10.1M
2021-12-01 148.50 149.60 145.70 147.35 0.2M
2021-11-30 141.50 149.80 141.50 146.50 0.1M
2021-11-29 144.55 147.25 140.85 142.55 0.3M
2021-11-26 143.40 151.65 141.60 146.55 0.3M
2021-11-25 143.95 145.10 143.20 144.30 0.1M
2021-11-24 146.00 147.75 141.60 143.35 0.2M
2021-11-23 141.40 145.35 139.15 144.25 0.2M
2021-11-22 146.00 146.00 139.90 141.40 0.3M
2021-11-18 151.00 151.00 144.00 144.70 0.4M
2021-11-17 149.15 151.25 147.45 150.25 0.2M
2021-11-16 146.60 154.05 144.55 149.15 2.2M
2021-11-15 152.00 152.00 143.90 145.20 0.4M
2021-11-12 154.80 157.25 148.95 149.65 0.2M
2021-11-11 152.85 154.75 152.45 153.40 0.2M
2021-11-10 165.00 165.00 154.05 155.85 1.3M
2021-11-09 146.00 146.00 144.20 144.90 0.1M
2021-11-08 147.75 149.10 144.30 145.20 0.0M
2021-11-04 145.00 148.50 143.65 147.45 0.1M
2021-11-03 144.90 144.90 141.55 143.30 0.1M
2021-11-02 145.00 145.00 141.75 143.05 0.1M
2021-11-01 143.00 146.80 141.65 143.00 0.1M
2021-10-29 140.00 144.95 139.40 143.85 0.1M
2021-10-28 144.00 145.65 141.10 142.10 0.1M
2021-10-27 149.90 150.20 145.10 145.70 0.1M
2021-10-26 145.30 150.45 143.35 149.40 0.1M
2021-10-25 142.20 145.45 140.00 144.80 0.1M
2021-10-22 143.75 144.75 139.05 143.20 0.1M
2021-10-21 151.00 151.75 142.20 143.85 0.2M
2021-10-20 146.00 151.30 142.20 148.90 0.3M
2021-10-19 155.30 155.30 146.20 147.45 0.1M
2021-10-18 155.00 157.55 150.85 154.15 0.2M
2021-10-14 149.00 155.85 147.50 153.20 0.3M
2021-10-13 146.30 148.85 145.25 146.80 0.1M
2021-10-12 146.00 146.90 144.60 145.10 0.0M
2021-10-11 147.85 147.85 144.75 145.35 0.1M
2021-10-08 147.00 148.30 144.50 146.05 0.1M
2021-10-07 147.65 148.45 144.30 144.80 0.1M
2021-10-06 148.80 150.50 144.10 145.00 0.2M
2021-10-05 146.20 150.75 145.45 148.80 0.2M
2021-10-04 146.45 148.25 144.60 146.20 0.1M
2021-10-01 141.00 145.40 140.40 144.60 0.2M
2021-09-30 146.45 146.45 138.50 139.50 0.2M
2021-09-29 143.20 145.55 143.20 144.35 0.0M
2021-09-28 142.30 145.00 142.30 144.85 0.1M
2021-09-27 146.00 146.00 141.50 142.45 0.0M
2021-09-24 145.00 145.60 143.05 144.20 0.0M
2021-09-23 142.90 145.20 142.70 143.90 0.1M
2021-09-22 141.50 144.95 139.35 143.60 0.1M
2021-09-21 137.20 141.25 137.20 140.60 0.0M
2021-09-20 142.90 143.50 137.45 138.55 0.2M
2021-09-17 146.75 146.95 141.90 144.15 0.1M
2021-09-16 143.50 146.55 141.45 145.10 0.2M
2021-09-15 145.75 145.75 141.35 143.10 0.2M
2021-09-14 151.30 153.00 143.25 144.15 0.3M
2021-09-13 146.00 148.15 143.65 145.55 0.2M
2021-09-09 143.35 151.30 142.10 145.55 0.1M
2021-09-08 137.50 143.25 136.85 141.50 0.2M
2021-09-07 143.20 143.20 136.45 136.85 0.2M
2021-09-06 144.70 145.45 139.65 141.20 0.1M
2021-09-03 145.00 147.90 142.90 144.20 0.2M
2021-09-02 149.95 152.00 146.45 147.05 0.1M
2021-09-01 156.00 158.20 149.50 149.85 0.1M
2021-08-31 151.80 157.45 146.05 154.80 0.2M
2021-08-30 156.00 156.00 148.45 149.95 0.1M
2021-08-27 150.85 157.20 149.10 152.55 0.1M
2021-08-26 152.95 154.60 148.45 150.35 0.1M
2021-08-25 155.00 155.00 149.10 150.60 0.0M
2021-08-24 148.00 152.00 147.20 149.65 0.0M
2021-08-23 161.80 161.80 147.00 150.25 0.2M
2021-08-20 164.50 164.75 157.35 159.20 0.1M
2021-08-18 165.50 174.85 162.65 164.55 0.1M
2021-08-17 172.00 172.00 159.50 164.00 0.5M
2021-08-16 176.88 177.50 170.55 171.40 0.3M
2021-08-13 170.75 176.30 168.00 173.28 0.3M
2021-08-12 162.98 166.05 162.58 165.03 0.2M
2021-08-11 161.70 162.50 152.48 160.10 0.3M
2021-08-10 162.78 164.00 158.73 161.13 0.2M
2021-08-09 168.50 168.50 162.35 163.78 0.2M
2021-08-06 161.95 168.18 160.88 165.55 0.1M
2021-08-05 164.95 164.95 158.55 159.90 0.1M
2021-08-04 165.65 166.25 162.50 163.60 0.1M
2021-08-03 166.73 166.75 164.50 165.00 0.1M
2021-08-02 167.00 167.40 163.60 165.35 0.2M
2021-07-30 161.55 167.00 161.55 163.65 0.3M
2021-07-29 162.38 163.45 159.30 162.45 0.1M
2021-07-28 159.00 160.28 157.00 159.95 0.1M
2021-07-27 162.35 162.35 157.68 159.00 0.1M
2021-07-26 163.00 164.00 158.68 160.45 0.2M
2021-07-23 166.48 166.48 159.25 161.20 0.1M
2021-07-22 157.00 164.00 157.00 160.70 0.2M
2021-07-20 160.00 160.00 151.75 157.43 0.2M
2021-07-19 164.35 164.35 159.68 160.08 0.1M
2021-07-16 165.00 165.00 161.95 163.03 0.1M
2021-07-15 169.67 169.67 164.26 164.98 0.1M
2021-07-14 174.78 174.78 166.19 166.85 0.2M
2021-07-13 170.66 176.86 169.94 173.15 0.5M
2021-07-12 161.54 170.63 160.55 167.99 3.0M
2021-07-09 155.61 158.50 153.42 157.32 0.1M
2021-07-08 157.59 158.50 152.40 155.10 0.3M
2021-07-07 152.65 163.02 148.85 156.31 0.8M
2021-07-06 151.44 155.29 148.45 151.19 0.5M
2021-07-05 149.54 153.44 147.02 150.99 0.4M
2021-07-02 143.86 152.21 143.26 144.62 2.0M
2021-07-01 133.24 140.79 132.22 138.37 0.7M
2021-06-30 132.10 132.99 129.13 132.12 0.1M
2021-06-29 130.47 131.85 129.06 129.88 0.0M
2021-06-28 132.30 133.88 129.43 131.16 0.1M
2021-06-25 133.16 134.96 129.18 132.17 0.1M
2021-06-24 131.36 141.73 131.36 133.16 0.5M
2021-06-23 132.67 133.33 130.89 131.36 0.7M
2021-06-22 133.14 134.91 131.11 132.49 0.1M
2021-06-21 132.37 134.91 129.09 132.49 0.1M
2021-06-18 129.43 135.85 122.56 134.64 0.3M
2021-06-17 129.93 131.01 126.02 126.99 0.1M
2021-06-16 133.46 135.09 130.91 132.20 0.1M
2021-06-15 136.57 136.84 131.46 133.53 0.3M
2021-06-14 137.34 138.32 129.13 133.88 0.1M
2021-06-11 140.79 141.58 133.31 137.21 0.1M
2021-06-10 135.85 142.92 135.85 138.32 0.1M
2021-06-09 133.14 137.83 128.67 134.32 0.2M
2021-06-08 130.39 137.46 128.94 132.84 0.1M
2021-06-07 124.86 134.87 124.86 127.83 0.1M
2021-06-04 119.35 129.43 115.99 123.50 0.3M
2021-06-03 118.32 120.84 115.30 118.93 0.1M
2021-06-02 121.50 122.84 116.09 118.22 0.2M
2021-06-01 130.77 132.07 119.11 121.95 0.7M
2021-05-31 121.77 129.85 120.64 129.55 1.3M
2021-05-28 105.72 108.21 102.04 108.21 0.2M
2021-05-27 93.81 94.43 89.07 90.18 0.1M
2021-05-26 91.79 94.36 90.95 92.58 0.1M
2021-05-25 89.91 92.33 89.91 90.43 0.1M
2021-05-24 92.97 92.97 87.98 88.70 0.1M
2021-05-21 93.44 93.44 90.58 90.68 0.0M
2021-05-20 92.87 93.37 91.27 92.53 0.0M
2021-05-19 92.85 93.42 90.90 91.37 0.0M
2021-05-18 92.53 93.47 91.39 92.92 0.0M
2021-05-17 93.81 93.81 91.49 91.79 0.0M
2021-05-14 91.05 95.34 90.78 91.27 0.1M
2021-05-12 94.85 94.85 90.85 91.52 0.1M
2021-05-11 91.44 95.74 88.92 93.29 0.1M
2021-05-10 90.85 95.44 88.48 93.10 0.1M
2021-05-07 88.68 90.85 88.30 89.10 0.0M
2021-05-06 88.43 89.69 87.59 88.82 0.6M
2021-05-05 86.63 89.24 86.63 87.81 0.0M
2021-05-04 87.93 90.60 86.95 87.66 0.0M
2021-05-03 89.37 92.11 87.54 88.11 0.0M
2021-04-30 91.19 91.19 87.93 88.11 0.0M
2021-04-29 88.63 91.96 88.01 90.85 0.0M
2021-04-28 90.40 90.40 86.95 88.50 0.1M
2021-04-27 88.43 92.38 86.65 90.23 0.1M
2021-04-26 84.67 87.69 84.67 86.33 0.0M
2021-04-23 86.38 89.10 84.23 84.67 0.0M
2021-04-22 85.12 88.11 84.82 85.93 0.1M
2021-04-20 84.97 88.18 84.97 86.92 0.1M
2021-04-19 84.38 88.63 81.56 85.29 0.1M
2021-04-16 86.67 88.03 85.09 86.18 0.0M
2021-04-15 89.10 89.22 84.33 86.35 0.0M
2021-04-13 83.51 89.54 81.27 88.28 0.0M
2021-04-12 88.43 88.43 80.62 82.62 0.0M
2021-04-09 87.22 89.91 85.76 87.07 0.0M
2021-04-08 86.95 88.01 85.27 86.53 0.0M
2021-04-07 88.50 88.50 85.66 85.96 0.0M
2021-04-06 85.46 89.84 85.46 88.26 0.1M
2021-04-05 88.33 92.75 86.40 87.37 0.1M
2021-04-01 94.36 95.12 90.38 90.73 0.0M
2021-03-31 91.81 94.88 89.17 94.21 0.2M
2021-03-30 82.25 94.41 82.25 92.18 0.5M
2021-03-26 87.93 88.65 79.91 80.99 0.2M
2021-03-25 76.13 88.80 74.47 87.91 0.5M
2021-03-24 77.86 78.18 72.92 74.23 0.1M
2021-03-23 78.30 81.46 77.36 77.83 0.1M
2021-03-22 76.70 79.41 76.65 76.97 0.1M
2021-03-19 80.20 81.54 76.37 77.78 0.1M
2021-03-18 86.06 86.58 81.22 82.55 0.0M
2021-03-17 87.93 87.93 84.20 85.17 0.0M
2021-03-16 89.86 89.86 86.65 87.69 0.0M
2021-03-15 88.60 88.60 85.27 86.90 0.0M
2021-03-12 86.75 90.90 85.96 88.65 0.1M
2021-03-10 87.12 88.33 85.74 86.45 0.0M
2021-03-09 87.47 87.64 85.02 86.30 0.0M
2021-03-08 89.66 90.21 86.92 87.54 0.0M
2021-03-05 90.95 90.95 89.02 89.66 0.0M
2021-03-04 93.37 93.37 89.56 90.50 0.0M
2021-03-03 98.80 98.80 90.60 91.64 0.1M
2021-03-02 90.33 98.80 89.61 96.97 0.1M
2021-03-01 93.05 93.12 89.91 90.95 0.0M
2021-02-26 95.30 95.30 89.91 90.43 0.0M
2021-02-25 98.56 98.56 92.21 93.25 0.1M
2021-02-24 90.85 99.40 89.91 95.99 0.3M
2021-02-23 90.26 91.39 87.74 89.86 0.0M
2021-02-22 90.36 92.50 87.93 89.54 0.1M
2021-02-19 84.92 92.85 83.91 88.53 0.2M
2021-02-18 87.69 88.95 82.75 84.08 0.0M
2021-02-17 86.21 91.96 84.43 87.61 0.1M
2021-02-16 82.45 87.14 80.94 85.66 0.1M
2021-02-15 83.49 83.49 79.83 80.40 0.0M
2021-02-12 77.56 80.97 77.56 79.98 0.0M
2021-02-11 80.03 80.57 78.67 79.24 0.0M
2021-02-10 78.55 80.92 78.05 80.10 0.1M
2021-02-09 77.88 83.88 76.67 77.51 0.1M
2021-02-08 77.56 78.99 76.33 76.65 0.1M
2021-02-05 75.93 78.15 74.20 76.42 0.0M
2021-02-04 76.08 76.72 74.94 75.26 0.0M
2021-02-03 74.10 77.41 72.55 76.23 0.1M
2021-02-02 68.05 74.77 68.05 73.34 0.1M
2021-02-01 68.17 68.17 66.94 67.16 0.0M
2021-01-29 67.68 68.12 66.20 66.69 0.0M
2021-01-28 66.72 67.68 66.20 67.06 0.0M
2021-01-27 66.82 68.92 65.95 68.27 0.1M
2021-01-25 68.25 68.25 65.46 65.85 0.0M
2021-01-22 68.30 69.88 67.88 68.05 0.0M
2021-01-21 67.61 68.35 67.11 67.36 0.0M
2021-01-20 67.68 67.68 66.40 66.74 0.1M
2021-01-19 66.82 68.15 66.69 67.56 0.0M
2021-01-18 68.17 68.17 65.11 65.56 0.0M
2021-01-15 67.90 68.59 67.19 68.20 0.0M
2021-01-14 66.03 70.20 65.65 68.30 0.4M
2021-01-13 69.06 69.06 65.68 65.85 0.0M
2021-01-12 66.69 68.42 66.44 67.61 0.2M
2021-01-11 67.01 67.95 66.20 66.82 0.0M
2021-01-08 65.70 69.41 65.70 66.82 0.1M
2021-01-07 65.26 66.25 64.84 65.01 0.1M
2021-01-06 65.21 65.95 64.54 64.72 0.1M
2021-01-05 65.95 66.22 64.42 64.77 0.0M
2021-01-04 66.30 66.59 66.00 66.25 0.0M
2021-01-01 65.70 67.24 65.38 65.95 0.0M