Radhe Developers (India) Limited (BOM:531273)
India · Delayed Price · Currency is INR 2.540
-0.010 (-0.39%)
At close: Aug 28, 2025
Radhe Developers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.33 | 2.42 | 2.12 | 2.20 | 2.20 | -7.17% | 1,357,116 |
| Sep 4, 2025 | 2.45 | 2.45 | 2.34 | 2.37 | 2.37 | -1.25% | 194,244 |
| Sep 3, 2025 | 2.49 | 2.49 | 2.27 | 2.40 | 2.40 | -1.23% | 250,200 |
| Sep 2, 2025 | 2.52 | 2.52 | 2.25 | 2.43 | 2.43 | -0.82% | 239,271 |
| Sep 1, 2025 | 2.45 | 2.54 | 2.16 | 2.45 | 2.45 | - | 207,976 |
| Aug 29, 2025 | 2.59 | 2.59 | 2.33 | 2.45 | 2.45 | -3.54% | 309,503 |
| Aug 28, 2025 | 2.51 | 2.61 | 2.47 | 2.54 | 2.54 | -0.39% | 279,727 |
| Aug 26, 2025 | 2.70 | 2.70 | 2.50 | 2.55 | 2.55 | 1.19% | 212,406 |
| Aug 25, 2025 | 2.43 | 2.58 | 2.43 | 2.52 | 2.52 | -0.79% | 98,103 |
| Aug 22, 2025 | 2.57 | 2.62 | 2.36 | 2.54 | 2.54 | -1.17% | 332,781 |
| Aug 21, 2025 | 2.61 | 2.68 | 2.55 | 2.57 | 2.57 | -1.91% | 232,124 |
| Aug 20, 2025 | 2.66 | 2.69 | 2.60 | 2.62 | 2.62 | -0.76% | 118,370 |
| Aug 19, 2025 | 2.78 | 2.78 | 2.61 | 2.64 | 2.64 | -2.94% | 292,402 |
| Aug 18, 2025 | 2.83 | 2.83 | 2.70 | 2.72 | 2.72 | -0.37% | 178,469 |
| Aug 14, 2025 | 2.67 | 2.83 | 2.67 | 2.73 | 2.73 | 0.37% | 329,084 |
| Aug 13, 2025 | 2.68 | 2.84 | 2.67 | 2.72 | 2.72 | -0.73% | 239,491 |
| Aug 12, 2025 | 2.77 | 2.87 | 2.71 | 2.74 | 2.74 | -3.52% | 242,984 |
| Aug 11, 2025 | 2.94 | 2.94 | 2.80 | 2.84 | 2.84 | 0.35% | 190,658 |
| Aug 8, 2025 | 2.90 | 2.95 | 2.75 | 2.83 | 2.83 | 1.43% | 564,390 |
| Aug 7, 2025 | 2.61 | 2.99 | 2.52 | 2.79 | 2.79 | 6.90% | 1,753,262 |
| Aug 6, 2025 | 2.38 | 2.65 | 2.38 | 2.61 | 2.61 | 9.21% | 374,219 |
| Aug 5, 2025 | 2.51 | 2.51 | 2.38 | 2.39 | 2.39 | -3.24% | 228,226 |
| Aug 4, 2025 | 2.58 | 2.62 | 2.43 | 2.47 | 2.47 | -4.26% | 305,029 |
| Aug 1, 2025 | 2.67 | 2.75 | 2.53 | 2.58 | 2.58 | -3.01% | 247,699 |
| Jul 31, 2025 | 2.72 | 2.83 | 2.65 | 2.66 | 2.66 | -6.67% | 861,181 |
| Jul 30, 2025 | 2.85 | 3.00 | 2.80 | 2.85 | 2.85 | 3.64% | 822,761 |
| Jul 29, 2025 | 2.60 | 3.03 | 2.59 | 2.75 | 2.75 | 8.70% | 3,196,602 |
| Jul 28, 2025 | 2.43 | 2.67 | 2.35 | 2.53 | 2.53 | 1.61% | 665,087 |
| Jul 25, 2025 | 2.60 | 2.60 | 2.40 | 2.49 | 2.49 | -1.19% | 387,431 |
| Jul 24, 2025 | 2.51 | 2.60 | 2.45 | 2.52 | 2.52 | 3.28% | 432,878 |
| Jul 23, 2025 | 2.31 | 2.47 | 2.26 | 2.44 | 2.44 | 6.55% | 481,593 |
| Jul 22, 2025 | 2.74 | 2.74 | 2.26 | 2.29 | 2.29 | -13.26% | 2,334,722 |
| Jul 21, 2025 | 2.36 | 2.64 | 2.33 | 2.64 | 2.64 | 20.00% | 1,958,256 |
| Jul 18, 2025 | 2.12 | 2.32 | 2.12 | 2.20 | 2.20 | -1.35% | 218,246 |
| Jul 17, 2025 | 2.37 | 2.37 | 2.17 | 2.23 | 2.23 | -2.19% | 359,433 |
| Jul 16, 2025 | 2.33 | 2.34 | 2.20 | 2.28 | 2.28 | 1.33% | 153,671 |
| Jul 15, 2025 | 2.08 | 2.27 | 2.08 | 2.25 | 2.25 | 3.21% | 276,501 |
| Jul 14, 2025 | 2.31 | 2.31 | 2.18 | 2.18 | 2.18 | -4.80% | 145,430 |
| Jul 11, 2025 | 2.40 | 2.44 | 2.25 | 2.29 | 2.29 | -2.97% | 592,271 |
| Jul 10, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.89% | 222,329 |
| Jul 9, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.65% | 146,315 |
| Jul 8, 2025 | 2.15 | 2.15 | 2.10 | 2.15 | 2.15 | 4.88% | 189,187 |
| Jul 7, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 4.59% | 70,859 |
| Jul 4, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | 72,266 |
| Jul 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 103,788 |
| Jul 2, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 1.60% | 75,716 |
| Jul 1, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 55,130 |
| Jun 30, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 168,558 |
| Jun 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 85,480 |
| Jun 26, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.58% | 88,554 |