Radhe Developers (India) Limited (BOM:531273)
India · Delayed Price · Currency is INR 1.620
-0.040 (-2.41%)
At close: May 26, 2026
Radhe Developers (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1.56 | 1.59 | 1.50 | 1.57 | 1.57 | 4.67% | 350,131 |
| Apr 6, 2026 | 1.43 | 1.51 | 1.42 | 1.50 | 1.50 | 5.63% | 220,827 |
| Apr 2, 2026 | 1.40 | 1.44 | 1.33 | 1.42 | 1.42 | 5.19% | 135,547 |
| Apr 1, 2026 | 1.31 | 1.37 | 1.27 | 1.35 | 1.35 | 7.14% | 199,878 |
| Mar 30, 2026 | 1.21 | 1.27 | 1.18 | 1.26 | 1.26 | 3.28% | 270,299 |
| Mar 27, 2026 | 1.31 | 1.37 | 1.21 | 1.22 | 1.22 | -7.58% | 973,357 |
| Mar 25, 2026 | 1.27 | 1.35 | 1.26 | 1.32 | 1.32 | 1.54% | 290,340 |
| Mar 24, 2026 | 1.36 | 1.43 | 1.16 | 1.30 | 1.30 | -4.41% | 435,304 |
| Mar 23, 2026 | 1.42 | 1.43 | 1.34 | 1.36 | 1.36 | -3.55% | 282,740 |
| Mar 20, 2026 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 270,381 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.39 | 1.46 | 1.46 | -2.67% | 312,656 |
| Mar 18, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 154,708 |
| Mar 17, 2026 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -1.34% | 239,688 |
| Mar 16, 2026 | 1.51 | 1.54 | 1.32 | 1.49 | 1.49 | -1.32% | 286,610 |
| Mar 13, 2026 | 1.47 | 1.52 | 1.42 | 1.51 | 1.51 | 3.42% | 266,260 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.35 | 1.46 | 1.46 | -3.31% | 202,059 |
| Mar 11, 2026 | 1.49 | 1.60 | 1.47 | 1.51 | 1.51 | 2.72% | 493,358 |