Radix Industries (India) Limited (BOM:531412)
India · Delayed Price · Currency is INR 150.60
-1.65 (-1.08%)
At close: Jul 14, 2026
Radix Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | -2.03% | 11 |
| Jun 10, 2026 | 174.50 | 184.95 | 174.25 | 184.80 | 184.80 | 0.76% | 550 |
| Jun 9, 2026 | 175.00 | 183.95 | 174.95 | 183.40 | 183.40 | 3.50% | 204 |
| Jun 8, 2026 | 181.95 | 181.95 | 177.00 | 177.20 | 177.20 | -4.68% | 365 |
| Jun 5, 2026 | 187.00 | 187.00 | 185.80 | 185.90 | 185.90 | -1.12% | 61 |
| Jun 3, 2026 | 180.00 | 189.45 | 173.50 | 188.00 | 188.00 | 3.30% | 133 |
| Jun 2, 2026 | 177.00 | 182.00 | 172.00 | 182.00 | 182.00 | 0.83% | 16 |
| Jun 1, 2026 | 182.00 | 182.00 | 180.50 | 180.50 | 180.50 | -4.85% | 183 |
| May 29, 2026 | 185.00 | 189.75 | 180.50 | 189.70 | 189.70 | -0.13% | 224 |
| May 27, 2026 | 184.00 | 189.95 | 181.45 | 189.95 | 189.95 | -0.52% | 302 |
| May 26, 2026 | 190.95 | 191.00 | 190.80 | 190.95 | 190.95 | 0.79% | 61 |
| May 25, 2026 | 176.00 | 189.45 | 176.00 | 189.45 | 189.45 | 3.41% | 100 |
| May 22, 2026 | 184.00 | 190.50 | 180.00 | 183.20 | 183.20 | -0.43% | 25 |
| May 21, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.95% | 49 |
| May 20, 2026 | 190.00 | 190.00 | 187.10 | 187.65 | 187.65 | -1.68% | 73 |
| May 19, 2026 | 190.90 | 190.90 | 190.75 | 190.85 | 190.85 | 1.57% | 42 |
| May 18, 2026 | 187.95 | 187.95 | 187.85 | 187.90 | 187.90 | -1.83% | 55 |
| May 15, 2026 | 191.45 | 191.45 | 191.30 | 191.40 | 191.40 | 0.82% | 70 |
| May 14, 2026 | 189.95 | 189.95 | 189.80 | 189.85 | 189.85 | -0.05% | 50 |
| May 13, 2026 | 185.00 | 189.95 | 176.10 | 189.95 | 189.95 | 2.68% | 107 |
| May 12, 2026 | 191.50 | 191.50 | 185.00 | 185.00 | 185.00 | -3.39% | 30 |
| May 11, 2026 | 190.00 | 192.50 | 190.00 | 191.50 | 191.50 | 4.27% | 87 |
| May 8, 2026 | 186.40 | 186.40 | 169.00 | 183.65 | 183.65 | 3.41% | 460 |
| May 7, 2026 | 172.00 | 180.50 | 165.15 | 177.60 | 177.60 | 3.26% | 231 |
| May 6, 2026 | 178.00 | 184.80 | 168.40 | 172.00 | 172.00 | -2.27% | 25 |
| May 5, 2026 | 181.50 | 181.50 | 176.00 | 176.00 | 176.00 | -3.11% | 67 |
| May 4, 2026 | 186.00 | 194.50 | 181.45 | 181.65 | 181.65 | -4.90% | 1,417 |
| Apr 30, 2026 | 183.00 | 191.50 | 183.00 | 191.00 | 191.00 | 4.66% | 52 |