Radhe Developers (India) Limited (BOM:531273)
India · Delayed Price · Currency is INR 1.420
-0.060 (-4.05%)
At close: Mar 5, 2026
Radhe Developers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.40 | 1.51 | 1.34 | 1.48 | 1.48 | -1.99% | 1,214,462 |
| Mar 2, 2026 | 1.57 | 1.78 | 1.46 | 1.51 | 1.51 | -17.03% | 1,975,981 |
| Feb 27, 2026 | 1.74 | 1.88 | 1.74 | 1.82 | 1.82 | 1.68% | 98,538 |
| Feb 26, 2026 | 1.79 | 1.83 | 1.72 | 1.79 | 1.79 | - | 123,703 |
| Feb 25, 2026 | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | -1.10% | 62,766 |
| Feb 24, 2026 | 1.78 | 1.84 | 1.78 | 1.81 | 1.81 | 1.69% | 74,838 |
| Feb 23, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -1.11% | 171,559 |
| Feb 20, 2026 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -0.55% | 153,967 |
| Feb 19, 2026 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -1.63% | 80,191 |
| Feb 18, 2026 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -0.54% | 109,878 |
| Feb 17, 2026 | 1.86 | 1.90 | 1.83 | 1.85 | 1.85 | 0.54% | 160,145 |
| Feb 16, 2026 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -0.54% | 78,586 |
| Feb 13, 2026 | 1.80 | 1.87 | 1.80 | 1.85 | 1.85 | 2.21% | 144,578 |
| Feb 12, 2026 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -2.16% | 181,718 |
| Feb 11, 2026 | 1.86 | 1.89 | 1.80 | 1.85 | 1.85 | 0.54% | 245,643 |
| Feb 10, 2026 | 1.86 | 1.88 | 1.78 | 1.84 | 1.84 | 0.55% | 220,876 |
| Feb 9, 2026 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | 1.10% | 112,565 |
| Feb 6, 2026 | 1.83 | 1.88 | 1.80 | 1.81 | 1.81 | -2.16% | 159,056 |
| Feb 5, 2026 | 1.87 | 1.97 | 1.82 | 1.85 | 1.85 | -0.54% | 193,107 |
| Feb 4, 2026 | 1.76 | 1.89 | 1.76 | 1.86 | 1.86 | 3.91% | 249,785 |
| Feb 3, 2026 | 1.82 | 1.89 | 1.76 | 1.79 | 1.79 | - | 174,601 |
| Feb 2, 2026 | 1.77 | 1.83 | 1.76 | 1.79 | 1.79 | 0.56% | 94,615 |
| Feb 1, 2026 | 1.85 | 1.86 | 1.76 | 1.78 | 1.78 | -4.81% | 228,088 |
| Jan 30, 2026 | 1.87 | 1.90 | 1.84 | 1.87 | 1.87 | - | 111,773 |
| Jan 29, 2026 | 1.87 | 1.88 | 1.82 | 1.87 | 1.87 | 0.54% | 102,240 |
| Jan 28, 2026 | 1.84 | 1.90 | 1.79 | 1.86 | 1.86 | 1.09% | 211,657 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.81 | 1.84 | 1.84 | -0.54% | 128,527 |
| Jan 23, 2026 | 1.83 | 1.95 | 1.81 | 1.85 | 1.85 | 1.09% | 277,474 |
| Jan 22, 2026 | 1.82 | 1.90 | 1.78 | 1.83 | 1.83 | -1.61% | 69,043 |
| Jan 21, 2026 | 1.82 | 1.95 | 1.75 | 1.86 | 1.86 | 3.91% | 414,905 |
| Jan 20, 2026 | 1.82 | 1.94 | 1.75 | 1.79 | 1.79 | -1.65% | 166,573 |
| Jan 19, 2026 | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | 0.55% | 143,199 |
| Jan 16, 2026 | 1.81 | 1.85 | 1.77 | 1.81 | 1.81 | 0.56% | 78,356 |
| Jan 14, 2026 | 1.87 | 1.91 | 1.75 | 1.80 | 1.80 | -2.17% | 312,669 |
| Jan 13, 2026 | 1.87 | 1.95 | 1.76 | 1.84 | 1.84 | -3.66% | 208,587 |
| Jan 12, 2026 | 1.89 | 2.05 | 1.85 | 1.91 | 1.91 | 3.24% | 284,009 |
| Jan 9, 2026 | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | -2.63% | 201,878 |
| Jan 8, 2026 | 1.90 | 1.98 | 1.80 | 1.90 | 1.90 | -1.04% | 147,362 |
| Jan 7, 2026 | 1.94 | 1.96 | 1.90 | 1.92 | 1.92 | -0.52% | 62,620 |
| Jan 6, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 56,641 |
| Jan 5, 2026 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | 0.51% | 82,987 |
| Jan 2, 2026 | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | 0.52% | 98,900 |
| Jan 1, 2026 | 1.93 | 1.99 | 1.92 | 1.94 | 1.94 | 0.52% | 51,711 |
| Dec 31, 2025 | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | -1.53% | 103,042 |
| Dec 30, 2025 | 1.95 | 1.97 | 1.81 | 1.96 | 1.96 | -0.51% | 134,785 |
| Dec 29, 2025 | 2.01 | 2.01 | 1.95 | 1.97 | 1.97 | -1.01% | 63,479 |
| Dec 26, 2025 | 2.02 | 2.02 | 1.93 | 1.99 | 1.99 | -0.50% | 68,589 |
| Dec 24, 2025 | 1.99 | 2.02 | 1.96 | 2.00 | 2.00 | 0.50% | 91,061 |
| Dec 23, 2025 | 2.02 | 2.04 | 1.98 | 1.99 | 1.99 | 0.51% | 268,710 |
| Dec 22, 2025 | 1.88 | 2.12 | 1.88 | 1.98 | 1.98 | 7.03% | 844,720 |