Radhe Developers (India) Limited (BOM:531273)
India · Delayed Price · Currency is INR 1.150
-0.100 (-8.00%)
At close: Oct 22, 2026
Radhe Developers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.26 | 1.27 | 1.07 | 1.15 | 1.15 | -8.00% | 188,363 |
| Oct 21, 2026 | 1.23 | 1.30 | 1.21 | 1.25 | 1.25 | -1.57% | 139,780 |
| Oct 19, 2026 | 1.28 | 1.31 | 1.18 | 1.27 | 1.27 | -1.55% | 86,246 |
| Oct 16, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 42,914 |
| Oct 15, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 57,445 |
| Oct 14, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 1.55% | 38,197 |
| Oct 13, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | - | 31,803 |
| Oct 12, 2026 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | -0.77% | 98,127 |
| Oct 9, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 38,972 |
| Oct 8, 2026 | 1.28 | 1.33 | 1.27 | 1.28 | 1.28 | -0.78% | 117,763 |
| Oct 7, 2026 | 1.31 | 1.38 | 1.28 | 1.29 | 1.29 | -0.77% | 158,187 |
| Oct 6, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 100,965 |
| Oct 5, 2026 | 1.37 | 1.37 | 1.27 | 1.28 | 1.28 | -5.19% | 268,811 |
| Oct 1, 2026 | 1.41 | 1.41 | 1.31 | 1.35 | 1.35 | -2.17% | 168,578 |
| Sep 30, 2026 | 1.34 | 1.43 | 1.34 | 1.38 | 1.38 | 2.99% | 52,812 |
| Sep 29, 2026 | 1.38 | 1.44 | 1.32 | 1.34 | 1.34 | -3.60% | 159,994 |
| Sep 28, 2026 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -4.79% | 90,026 |
| Sep 25, 2026 | 1.42 | 1.48 | 1.41 | 1.46 | 1.46 | 3.55% | 225,185 |
| Sep 24, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 96,633 |
| Sep 23, 2026 | 1.40 | 1.43 | 1.37 | 1.42 | 1.42 | 2.16% | 100,785 |
| Sep 22, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 87,914 |
| Sep 21, 2026 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | -2.14% | 180,905 |
| Sep 18, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 57,720 |
| Sep 17, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 64,960 |
| Sep 16, 2026 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -1.41% | 114,869 |
| Sep 15, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 131,002 |
| Sep 11, 2026 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | -0.71% | 215,971 |
| Sep 10, 2026 | 1.41 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 81,252 |
| Sep 9, 2026 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | 2.13% | 138,303 |
| Sep 8, 2026 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 120,932 |
| Sep 7, 2026 | 1.45 | 1.49 | 1.37 | 1.44 | 1.44 | -0.69% | 375,587 |
| Sep 4, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 192,671 |
| Sep 3, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | 0.72% | 163,467 |
| Sep 2, 2026 | 1.39 | 1.44 | 1.33 | 1.39 | 1.39 | -2.11% | 191,693 |
| Sep 1, 2026 | 1.38 | 1.45 | 1.35 | 1.42 | 1.42 | 2.90% | 169,040 |
| Aug 31, 2026 | 1.44 | 1.46 | 1.31 | 1.38 | 1.38 | -3.50% | 155,543 |
| Aug 28, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -1.38% | 105,911 |
| Aug 27, 2026 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 81,391 |
| Aug 26, 2026 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 101,084 |
| Aug 25, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 100,448 |
| Aug 24, 2026 | 1.42 | 1.47 | 1.41 | 1.45 | 1.45 | 2.84% | 134,098 |
| Aug 21, 2026 | 1.43 | 1.48 | 1.37 | 1.41 | 1.41 | -3.42% | 148,926 |
| Aug 20, 2026 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 92,160 |
| Aug 19, 2026 | 1.43 | 1.47 | 1.39 | 1.40 | 1.40 | -2.78% | 208,765 |
| Aug 18, 2026 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 64,124 |
| Aug 17, 2026 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 1.39% | 81,174 |
| Aug 14, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 68,542 |
| Aug 13, 2026 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | 0.68% | 93,621 |
| Aug 12, 2026 | 1.50 | 1.53 | 1.45 | 1.46 | 1.46 | -2.01% | 92,086 |
| Aug 11, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | 0.68% | 62,580 |