Radhe Developers (India) Limited (BOM:531273)
India · Delayed Price · Currency is INR 1.450
-0.020 (-1.36%)
At close: Aug 4, 2026
Radhe Developers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | -1.36% | 147,019 |
| Aug 3, 2026 | 1.47 | 1.50 | 1.41 | 1.47 | 1.47 | - | 237,775 |
| Jul 31, 2026 | 1.48 | 1.49 | 1.44 | 1.47 | 1.47 | 0.68% | 96,956 |
| Jul 30, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 188,785 |
| Jul 29, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 60,316 |
| Jul 28, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 91,417 |
| Jul 27, 2026 | 1.50 | 1.54 | 1.41 | 1.49 | 1.49 | -2.61% | 55,122 |
| Jul 24, 2026 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 2.68% | 76,496 |
| Jul 23, 2026 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | -0.67% | 48,768 |
| Jul 22, 2026 | 1.52 | 1.55 | 1.45 | 1.50 | 1.50 | -1.32% | 247,101 |
| Jul 21, 2026 | 1.56 | 1.60 | 1.50 | 1.52 | 1.52 | -3.80% | 107,509 |
| Jul 20, 2026 | 1.60 | 1.61 | 1.44 | 1.58 | 1.58 | -1.25% | 45,671 |
| Jul 17, 2026 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 101,694 |
| Jul 16, 2026 | 1.63 | 1.63 | 1.41 | 1.57 | 1.57 | -1.88% | 197,292 |
| Jul 15, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -1.84% | 96,544 |
| Jul 14, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | - | 41,923 |
| Jul 13, 2026 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | - | 90,712 |
| Jul 10, 2026 | 1.57 | 1.68 | 1.56 | 1.63 | 1.63 | 4.49% | 57,186 |
| Jul 9, 2026 | 1.64 | 1.64 | 1.51 | 1.56 | 1.56 | -3.11% | 119,861 |
| Jul 8, 2026 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | - | 104,904 |
| Jul 7, 2026 | 1.60 | 1.66 | 1.58 | 1.61 | 1.61 | - | 102,676 |
| Jul 6, 2026 | 1.70 | 1.71 | 1.45 | 1.61 | 1.61 | -4.17% | 226,192 |
| Jul 3, 2026 | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | 1.20% | 110,257 |
| Jul 2, 2026 | 1.69 | 1.72 | 1.64 | 1.66 | 1.66 | -1.19% | 96,280 |
| Jul 1, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | - | 41,256 |
| Jun 30, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | - | 103,562 |
| Jun 29, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -1.75% | 48,124 |
| Jun 25, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -0.58% | 142,446 |
| Jun 24, 2026 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | 0.58% | 71,360 |
| Jun 23, 2026 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | 0.59% | 92,887 |
| Jun 22, 2026 | 1.70 | 1.77 | 1.68 | 1.70 | 1.70 | 0.59% | 118,910 |
| 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 |