Radhe Developers (India) Limited (BOM:531273)
India · Delayed Price · Currency is INR 1.790
-0.030 (-1.65%)
At close: Jan 20, 2026
Radhe Developers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1.87 | 1.90 | 1.84 | 1.85 | 1.85 | 1.09% | 105,118 |
| Dec 18, 2025 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 73,711 |
| Dec 17, 2025 | 1.89 | 1.90 | 1.80 | 1.84 | 1.84 | -2.65% | 56,100 |
| Dec 16, 2025 | 1.88 | 1.95 | 1.75 | 1.89 | 1.89 | 1.07% | 214,926 |
| Dec 15, 2025 | 1.83 | 1.88 | 1.78 | 1.87 | 1.87 | 2.75% | 123,920 |
| Dec 12, 2025 | 1.84 | 1.84 | 1.75 | 1.82 | 1.82 | - | 150,688 |
| Dec 11, 2025 | 1.85 | 1.89 | 1.73 | 1.82 | 1.82 | - | 206,326 |
| Dec 10, 2025 | 1.90 | 1.90 | 1.55 | 1.82 | 1.82 | -2.67% | 375,238 |
| Dec 9, 2025 | 1.84 | 1.91 | 1.82 | 1.87 | 1.87 | 2.19% | 79,161 |
| Dec 8, 2025 | 1.93 | 1.93 | 1.80 | 1.83 | 1.83 | -3.68% | 198,711 |
| Dec 5, 2025 | 1.88 | 1.95 | 1.85 | 1.90 | 1.90 | -0.52% | 107,450 |
| Dec 4, 2025 | 1.98 | 1.98 | 1.88 | 1.91 | 1.91 | -2.55% | 203,440 |
| Dec 3, 2025 | 1.94 | 1.99 | 1.92 | 1.96 | 1.96 | 1.03% | 169,415 |
| Dec 2, 2025 | 1.95 | 1.99 | 1.91 | 1.94 | 1.94 | -1.02% | 80,157 |
| Dec 1, 2025 | 2.02 | 2.03 | 1.95 | 1.96 | 1.96 | -1.51% | 91,638 |
| Nov 28, 2025 | 1.96 | 2.04 | 1.96 | 1.99 | 1.99 | 0.51% | 100,725 |
| Nov 27, 2025 | 1.99 | 2.04 | 1.96 | 1.98 | 1.98 | - | 106,412 |
| Nov 26, 2025 | 1.99 | 2.19 | 1.97 | 1.98 | 1.98 | -0.50% | 233,569 |
| Nov 25, 2025 | 1.96 | 2.00 | 1.92 | 1.99 | 1.99 | 3.11% | 81,168 |
| Nov 24, 2025 | 1.97 | 2.05 | 1.90 | 1.93 | 1.93 | -1.03% | 371,747 |
| Nov 21, 2025 | 1.95 | 1.98 | 1.87 | 1.95 | 1.95 | -1.02% | 178,915 |
| Nov 20, 2025 | 2.02 | 2.03 | 1.95 | 1.97 | 1.97 | -0.51% | 151,011 |
| Nov 19, 2025 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -0.50% | 60,642 |
| Nov 18, 2025 | 2.04 | 2.04 | 1.97 | 1.99 | 1.99 | -1.00% | 114,316 |
| Nov 17, 2025 | 2.03 | 2.04 | 2.00 | 2.01 | 2.01 | 1.01% | 119,825 |
| Nov 14, 2025 | 2.01 | 2.04 | 1.96 | 1.99 | 1.99 | -0.50% | 93,389 |
| Nov 13, 2025 | 2.03 | 2.07 | 1.96 | 2.00 | 2.00 | -0.50% | 98,823 |
| Nov 12, 2025 | 1.96 | 2.08 | 1.96 | 2.01 | 2.01 | 1.01% | 129,258 |
| Nov 11, 2025 | 1.97 | 1.99 | 1.93 | 1.99 | 1.99 | 2.58% | 110,034 |
| Nov 10, 2025 | 2.00 | 2.02 | 1.91 | 1.94 | 1.94 | -1.52% | 212,069 |