Radix Industries (India) Limited (BOM:531412)
India · Delayed Price · Currency is INR 187.90
+1.00 (0.54%)
At close: Mar 6, 2026
Radix Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | 2.19% | 10 |
| Jan 13, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 2.32% | 20 |
| Jan 9, 2026 | 186.65 | 186.65 | 172.10 | 172.20 | 172.20 | -3.15% | 16 |
| Jan 8, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 4.99% | 23 |
| Jan 6, 2026 | 168.50 | 170.55 | 168.50 | 169.35 | 169.35 | 0.50% | 27 |
| Jan 5, 2026 | 170.00 | 170.00 | 168.50 | 168.50 | 168.50 | 0.21% | 100 |
| Jan 2, 2026 | 168.45 | 168.45 | 167.50 | 168.15 | 168.15 | -4.54% | 41 |
| Jan 1, 2026 | 185.50 | 187.35 | 175.05 | 176.15 | 176.15 | -4.40% | 303 |
| Dec 31, 2025 | 186.50 | 186.50 | 184.25 | 184.25 | 184.25 | - | 15 |
| Dec 30, 2025 | 192.80 | 192.80 | 184.10 | 184.25 | 184.25 | -4.43% | 61 |
| Dec 29, 2025 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 4.98% | 85 |
| Dec 26, 2025 | 184.55 | 184.55 | 183.30 | 183.65 | 183.65 | 0.71% | 55 |
| Dec 24, 2025 | 182.00 | 183.20 | 182.00 | 182.35 | 182.35 | 1.45% | 21 |
| Dec 23, 2025 | 179.25 | 180.10 | 179.25 | 179.75 | 179.75 | -0.22% | 21 |
| Dec 22, 2025 | 188.00 | 188.00 | 180.05 | 180.15 | 180.15 | 0.42% | 144 |
| Dec 19, 2025 | 190.30 | 190.35 | 178.05 | 179.40 | 179.40 | -1.05% | 103 |
| Dec 18, 2025 | 180.00 | 182.55 | 180.00 | 181.30 | 181.30 | 1.60% | 17 |