Radix Industries (India) Limited (BOM:531412)
India · Delayed Price · Currency is INR 215.65
+5.25 (2.50%)
At close: Apr 2, 2026
Radix Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 211.45 | 220.80 | 211.45 | 215.65 | 215.65 | 2.50% | 32 |
| Apr 1, 2026 | 213.60 | 224.25 | 203.10 | 210.40 | 210.40 | -1.50% | 102 |
| Mar 30, 2026 | 205.10 | 218.50 | 197.80 | 213.60 | 213.60 | 2.62% | 319 |
| Mar 27, 2026 | 192.50 | 212.25 | 192.50 | 208.15 | 208.15 | 2.97% | 67 |
| Mar 25, 2026 | 209.00 | 215.50 | 202.00 | 202.15 | 202.15 | -1.51% | 108 |
| Mar 24, 2026 | 209.00 | 209.35 | 198.25 | 205.25 | 205.25 | 2.93% | 98 |
| Mar 23, 2026 | 196.50 | 205.00 | 186.50 | 199.40 | 199.40 | 1.58% | 159 |
| Mar 20, 2026 | 205.00 | 205.00 | 196.05 | 196.30 | 196.30 | -1.43% | 36 |
| Mar 19, 2026 | 200.05 | 205.80 | 186.20 | 199.15 | 199.15 | 1.61% | 263 |
| Mar 18, 2026 | 193.15 | 204.00 | 192.05 | 196.00 | 196.00 | -1.51% | 92 |
| Mar 17, 2026 | 199.00 | 199.00 | 195.00 | 199.00 | 199.00 | 2.39% | 35 |
| Mar 16, 2026 | 186.00 | 194.35 | 186.00 | 194.35 | 194.35 | 5.00% | 3 |
| Mar 13, 2026 | 193.90 | 193.90 | 185.10 | 185.10 | 185.10 | 0.22% | 30 |
| Mar 12, 2026 | 184.00 | 191.60 | 184.00 | 184.70 | 184.70 | 1.18% | 13 |
| Mar 11, 2026 | 190.00 | 190.05 | 182.05 | 182.55 | 182.55 | 0.86% | 830 |
| Mar 10, 2026 | 176.20 | 181.00 | 176.20 | 181.00 | 181.00 | 0.22% | 111 |
| Mar 9, 2026 | 196.50 | 196.50 | 180.60 | 180.60 | 180.60 | -3.89% | 43 |
| Mar 6, 2026 | 188.55 | 188.55 | 187.25 | 187.90 | 187.90 | 0.54% | 26 |
| Mar 5, 2026 | 188.10 | 188.10 | 186.00 | 186.90 | 186.90 | 0.97% | 50 |
| Mar 4, 2026 | 200.30 | 200.30 | 185.10 | 185.10 | 185.10 | -2.99% | 38 |
| Mar 2, 2026 | 192.00 | 201.50 | 190.05 | 190.80 | 190.80 | -0.75% | 124 |
| Feb 27, 2026 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | 0.84% | 40 |
| Feb 26, 2026 | 190.60 | 191.35 | 190.60 | 190.65 | 190.65 | -3.91% | 35 |
| Feb 25, 2026 | 198.40 | 198.40 | 195.00 | 198.40 | 198.40 | 4.97% | 219 |
| Feb 24, 2026 | 191.00 | 191.00 | 185.00 | 189.00 | 189.00 | -0.55% | 30 |
| Feb 23, 2026 | 190.25 | 191.40 | 186.15 | 190.05 | 190.05 | 2.34% | 56 |
| Feb 19, 2026 | 186.20 | 186.20 | 185.70 | 185.70 | 185.70 | -4.40% | 35 |
| Feb 18, 2026 | 199.50 | 199.50 | 190.55 | 194.25 | 194.25 | 2.21% | 108 |
| Feb 17, 2026 | 190.30 | 190.30 | 185.55 | 190.05 | 190.05 | 3.37% | 71 |
| Feb 16, 2026 | 184.30 | 184.30 | 180.15 | 183.85 | 183.85 | 2.03% | 22 |
| Feb 13, 2026 | 189.00 | 189.00 | 180.05 | 180.20 | 180.20 | 0.11% | 592 |
| Feb 12, 2026 | 185.10 | 186.95 | 180.00 | 180.00 | 180.00 | -4.69% | 45 |
| Feb 11, 2026 | 188.65 | 195.00 | 188.65 | 188.85 | 188.85 | -4.79% | 51 |
| Feb 10, 2026 | 193.00 | 198.75 | 193.00 | 198.35 | 198.35 | 2.77% | 40 |
| Feb 9, 2026 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | 0.39% | 136 |
| Feb 6, 2026 | 190.90 | 192.55 | 190.90 | 192.25 | 192.25 | -1.28% | 58 |
| Feb 5, 2026 | 190.25 | 195.15 | 190.25 | 194.75 | 194.75 | 2.37% | 31 |
| Feb 4, 2026 | 193.00 | 193.00 | 190.00 | 190.25 | 190.25 | -0.94% | 105 |
| Feb 3, 2026 | 191.00 | 197.95 | 187.05 | 192.05 | 192.05 | 1.00% | 90 |
| Feb 2, 2026 | 190.10 | 191.15 | 190.10 | 190.15 | 190.15 | 0.56% | 26 |
| Feb 1, 2026 | 193.05 | 193.05 | 189.10 | 189.10 | 189.10 | - | 68 |
| Jan 30, 2026 | 189.00 | 189.10 | 189.00 | 189.10 | 189.10 | 5.00% | 320 |
| Jan 29, 2026 | 180.50 | 180.50 | 180.10 | 180.10 | 180.10 | 0.90% | 47 |
| Jan 28, 2026 | 180.55 | 180.55 | 175.25 | 178.50 | 178.50 | 2.59% | 51 |
| Jan 27, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.13% | 10 |
| Jan 23, 2026 | 172.80 | 172.80 | 172.05 | 172.05 | 172.05 | -2.71% | 35 |
| Jan 22, 2026 | 178.50 | 178.50 | 176.65 | 176.85 | 176.85 | 0.23% | 26 |
| Jan 21, 2026 | 174.10 | 183.85 | 173.80 | 176.45 | 176.45 | 0.77% | 102 |
| Jan 20, 2026 | 178.50 | 178.50 | 173.60 | 175.10 | 175.10 | -1.66% | 40 |
| Jan 19, 2026 | 172.05 | 184.00 | 172.05 | 178.05 | 178.05 | -1.11% | 69 |