Radix Industries (India) Limited (BOM:531412)
India · Delayed Price · Currency is INR 134.85
+0.65 (0.48%)
At close: Aug 21, 2026
Radix Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 135.00 | 135.00 | 134.85 | 134.85 | 134.85 | 0.48% | 49 |
| Aug 20, 2026 | 135.25 | 135.25 | 134.05 | 134.20 | 134.20 | 0.86% | 40 |
| Aug 19, 2026 | 133.00 | 133.05 | 133.00 | 133.05 | 133.05 | -4.96% | 7 |
| Aug 18, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 4.24% | 106 |
| Aug 17, 2026 | 139.00 | 139.00 | 133.10 | 134.30 | 134.30 | 0.94% | 103 |
| Aug 14, 2026 | 132.90 | 133.20 | 132.90 | 133.05 | 133.05 | -2.38% | 38 |
| Aug 13, 2026 | 137.25 | 137.25 | 136.10 | 136.30 | 136.30 | 1.64% | 51 |
| Aug 12, 2026 | 136.60 | 136.60 | 134.10 | 134.10 | 134.10 | -4.76% | 412 |
| Aug 11, 2026 | 144.50 | 145.00 | 136.00 | 140.80 | 140.80 | -1.61% | 204 |
| Aug 10, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - | 647 |
| Aug 7, 2026 | 146.40 | 146.40 | 143.05 | 143.10 | 143.10 | -2.25% | 52 |
| Aug 6, 2026 | 139.30 | 153.00 | 139.30 | 146.40 | 146.40 | -0.07% | 32 |
| Aug 5, 2026 | 152.50 | 152.50 | 140.45 | 146.50 | 146.50 | -0.54% | 41 |
| Aug 4, 2026 | 155.00 | 155.00 | 147.25 | 147.30 | 147.30 | -4.97% | 1,463 |
| Aug 3, 2026 | 149.00 | 155.00 | 149.00 | 155.00 | 155.00 | 4.73% | 111 |
| Jul 31, 2026 | 143.75 | 158.00 | 143.45 | 148.00 | 148.00 | -1.92% | 102 |
| Jul 30, 2026 | 141.10 | 155.50 | 141.10 | 150.90 | 150.90 | 1.65% | 27 |
| Jul 29, 2026 | 150.15 | 150.15 | 140.00 | 148.45 | 148.45 | 3.81% | 33 |
| Jul 28, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 4.80% | 65 |
| Jul 27, 2026 | 144.10 | 144.90 | 131.35 | 136.45 | 136.45 | -1.12% | 147 |
| Jul 24, 2026 | 126.55 | 138.00 | 126.55 | 138.00 | 138.00 | 4.51% | 63 |
| Jul 23, 2026 | 137.95 | 137.95 | 131.15 | 132.05 | 132.05 | -4.28% | 167 |
| Jul 22, 2026 | 137.90 | 137.95 | 137.90 | 137.95 | 137.95 | -4.76% | 30 |
| Jul 21, 2026 | 156.90 | 156.90 | 143.65 | 144.85 | 144.85 | -3.21% | 154 |
| Jul 20, 2026 | 137.00 | 151.30 | 137.00 | 149.65 | 149.65 | 3.85% | 378 |
| Jul 17, 2026 | 157.00 | 157.45 | 143.15 | 144.10 | 144.10 | -3.93% | 247 |
| Jul 16, 2026 | 161.00 | 164.80 | 150.00 | 150.00 | 150.00 | -4.46% | 849 |
| Jul 15, 2026 | 152.40 | 158.10 | 152.40 | 157.00 | 157.00 | 4.25% | 78 |
| Jul 14, 2026 | 158.00 | 158.00 | 150.10 | 150.60 | 150.60 | -1.08% | 233 |
| Jul 13, 2026 | 144.30 | 159.25 | 144.30 | 152.25 | 152.25 | 0.36% | 63 |
| Jul 10, 2026 | 151.20 | 166.50 | 151.15 | 151.70 | 151.70 | -4.56% | 974 |
| Jul 9, 2026 | 159.05 | 168.25 | 152.40 | 158.95 | 158.95 | -0.81% | 110 |
| Jul 8, 2026 | 173.00 | 173.00 | 158.05 | 160.25 | 160.25 | -3.06% | 101 |
| Jul 7, 2026 | 165.00 | 173.50 | 165.00 | 165.30 | 165.30 | -4.73% | 94 |
| Jul 6, 2026 | 165.65 | 173.50 | 157.40 | 173.50 | 173.50 | 4.74% | 738 |
| Jul 3, 2026 | 165.10 | 166.25 | 165.10 | 165.65 | 165.65 | -4.22% | 74 |
| Jul 2, 2026 | 172.50 | 173.30 | 172.50 | 172.95 | 172.95 | -4.45% | 33 |
| Jul 1, 2026 | 181.45 | 181.45 | 181.00 | 181.00 | 181.00 | 4.35% | 170 |
| Jun 30, 2026 | 174.25 | 174.70 | 172.00 | 173.45 | 173.45 | 4.21% | 146 |
| Jun 29, 2026 | 182.15 | 182.15 | 164.90 | 166.45 | 166.45 | -4.09% | 972 |
| Jun 25, 2026 | 184.95 | 184.95 | 173.55 | 173.55 | 173.55 | -4.98% | 535 |
| Jun 24, 2026 | 182.85 | 182.85 | 182.00 | 182.65 | 182.65 | 4.49% | 60 |
| Jun 23, 2026 | 175.50 | 175.50 | 170.00 | 174.80 | 174.80 | -0.40% | 156 |
| Jun 22, 2026 | 186.00 | 186.00 | 175.50 | 175.50 | 175.50 | -4.96% | 742 |
| Jun 19, 2026 | 184.50 | 184.70 | 184.50 | 184.65 | 184.65 | -0.05% | 73 |
| Jun 18, 2026 | 184.70 | 184.75 | 184.70 | 184.75 | 184.75 | - | 25 |
| Jun 17, 2026 | 184.50 | 184.95 | 184.50 | 184.75 | 184.75 | 2.70% | 105 |
| Jun 16, 2026 | 180.00 | 180.00 | 179.80 | 179.90 | 179.90 | -2.23% | 70 |
| Jun 15, 2026 | 184.45 | 184.45 | 184.00 | 184.00 | 184.00 | 4.19% | 21 |
| Jun 12, 2026 | 175.00 | 186.45 | 175.00 | 176.60 | 176.60 | -2.46% | 243 |