Radhe Developers (India) Limited (BOM:531273)
India · Delayed Price · Currency is INR 1.320
+0.020 (1.54%)
At close: Mar 25, 2026
Radhe Developers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.27 | 1.35 | 1.26 | 1.32 | 1.32 | 1.54% | 290,340 |
| Mar 24, 2026 | 1.36 | 1.43 | 1.16 | 1.30 | 1.30 | -4.41% | 435,304 |
| Mar 23, 2026 | 1.42 | 1.43 | 1.34 | 1.36 | 1.36 | -3.55% | 282,740 |
| Mar 20, 2026 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 270,381 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.39 | 1.46 | 1.46 | -2.67% | 312,656 |
| Mar 18, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 154,708 |
| Mar 17, 2026 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -1.34% | 239,688 |
| Mar 16, 2026 | 1.51 | 1.54 | 1.32 | 1.49 | 1.49 | -1.32% | 286,610 |
| Mar 13, 2026 | 1.47 | 1.52 | 1.42 | 1.51 | 1.51 | 3.42% | 266,260 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.35 | 1.46 | 1.46 | -3.31% | 202,059 |
| Mar 11, 2026 | 1.49 | 1.60 | 1.47 | 1.51 | 1.51 | 2.72% | 493,358 |
| Mar 10, 2026 | 1.49 | 1.53 | 1.45 | 1.47 | 1.47 | 0.68% | 279,728 |
| Mar 9, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -4.58% | 189,936 |
| Mar 6, 2026 | 1.42 | 1.54 | 1.42 | 1.53 | 1.53 | 7.75% | 331,575 |
| Mar 5, 2026 | 1.45 | 1.50 | 1.39 | 1.42 | 1.42 | -4.05% | 321,369 |
| 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 |