Radhe Developers (India) Limited (BOM:531273)
India · Delayed Price · Currency is INR 1.690
-0.010 (-0.59%)
At close: Jun 19, 2026
Radhe Developers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -0.59% | 107,525 |
| Jun 18, 2026 | 1.69 | 1.72 | 1.65 | 1.70 | 1.70 | -1.16% | 217,994 |
| Jun 17, 2026 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 106,922 |
| Jun 16, 2026 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | 0.60% | 74,314 |
| Jun 15, 2026 | 1.70 | 1.85 | 1.64 | 1.68 | 1.68 | - | 166,147 |
| Jun 12, 2026 | 1.70 | 1.74 | 1.66 | 1.68 | 1.68 | - | 89,678 |
| Jun 11, 2026 | 1.68 | 1.77 | 1.66 | 1.68 | 1.68 | -2.89% | 71,574 |
| Jun 10, 2026 | 1.74 | 1.80 | 1.72 | 1.73 | 1.73 | -1.70% | 102,227 |
| Jun 9, 2026 | 1.75 | 1.86 | 1.75 | 1.76 | 1.76 | 1.73% | 155,804 |
| Jun 8, 2026 | 1.68 | 1.96 | 1.62 | 1.73 | 1.73 | 5.49% | 356,974 |
| Jun 5, 2026 | 1.67 | 1.71 | 1.62 | 1.64 | 1.64 | 0.61% | 177,357 |
| Jun 4, 2026 | 1.61 | 1.64 | 1.58 | 1.63 | 1.63 | 1.87% | 155,578 |
| Jun 3, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | -1.23% | 40,910 |
| Jun 2, 2026 | 1.64 | 1.64 | 1.58 | 1.62 | 1.62 | 0.62% | 79,918 |
| Jun 1, 2026 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | - | 89,754 |
| May 29, 2026 | 1.60 | 1.66 | 1.56 | 1.61 | 1.61 | 0.63% | 160,724 |
| May 27, 2026 | 1.65 | 1.65 | 1.57 | 1.60 | 1.60 | -1.23% | 121,849 |
| May 26, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -2.41% | 131,240 |
| May 25, 2026 | 1.65 | 1.67 | 1.61 | 1.66 | 1.66 | - | 142,479 |
| May 22, 2026 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | 1.22% | 86,828 |
| May 21, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | 0.61% | 89,320 |
| May 20, 2026 | 1.62 | 1.66 | 1.61 | 1.63 | 1.63 | 0.62% | 89,065 |
| May 19, 2026 | 1.57 | 1.67 | 1.55 | 1.62 | 1.62 | - | 150,001 |
| May 18, 2026 | 1.65 | 1.70 | 1.54 | 1.62 | 1.62 | -0.61% | 73,015 |
| May 15, 2026 | 1.64 | 1.64 | 1.57 | 1.63 | 1.63 | 1.87% | 77,412 |
| May 14, 2026 | 1.65 | 1.65 | 1.51 | 1.60 | 1.60 | -0.62% | 190,821 |
| May 13, 2026 | 1.68 | 1.75 | 1.52 | 1.61 | 1.61 | -4.17% | 321,060 |
| May 12, 2026 | 1.77 | 1.77 | 1.60 | 1.68 | 1.68 | -5.08% | 178,047 |
| May 11, 2026 | 1.78 | 1.82 | 1.74 | 1.77 | 1.77 | 0.57% | 154,427 |
| May 8, 2026 | 1.86 | 1.86 | 1.75 | 1.76 | 1.76 | 1.73% | 187,711 |
| May 7, 2026 | 1.69 | 1.75 | 1.63 | 1.73 | 1.73 | 4.85% | 177,599 |
| May 6, 2026 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 181,252 |
| May 5, 2026 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | -1.23% | 132,164 |
| May 4, 2026 | 1.62 | 1.66 | 1.55 | 1.63 | 1.63 | -0.61% | 183,172 |
| Apr 30, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | - | 59,459 |
| Apr 29, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -2.96% | 103,082 |
| Apr 28, 2026 | 1.67 | 1.70 | 1.62 | 1.69 | 1.69 | 0.60% | 141,566 |
| Apr 27, 2026 | 1.64 | 1.69 | 1.60 | 1.68 | 1.68 | 2.44% | 152,158 |
| Apr 24, 2026 | 1.81 | 1.82 | 1.56 | 1.64 | 1.64 | -9.89% | 603,817 |
| Apr 23, 2026 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | 0.55% | 94,806 |
| Apr 22, 2026 | 1.87 | 1.87 | 1.77 | 1.81 | 1.81 | -2.16% | 93,912 |
| Apr 21, 2026 | 1.86 | 1.88 | 1.76 | 1.85 | 1.85 | - | 116,885 |
| Apr 20, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -1.07% | 155,630 |
| Apr 17, 2026 | 1.86 | 1.90 | 1.82 | 1.87 | 1.87 | - | 119,398 |
| Apr 16, 2026 | 1.90 | 1.93 | 1.85 | 1.87 | 1.87 | -1.06% | 164,701 |
| Apr 15, 2026 | 1.81 | 1.90 | 1.81 | 1.89 | 1.89 | 4.42% | 165,857 |
| Apr 13, 2026 | 1.88 | 1.88 | 1.71 | 1.81 | 1.81 | -3.72% | 243,147 |
| Apr 10, 2026 | 1.81 | 1.95 | 1.70 | 1.88 | 1.88 | 7.43% | 770,501 |
| Apr 9, 2026 | 1.78 | 1.78 | 1.65 | 1.75 | 1.75 | 2.34% | 282,695 |
| Apr 8, 2026 | 1.61 | 1.86 | 1.61 | 1.71 | 1.71 | 8.92% | 457,308 |