Radix Industries (India) Limited (BOM:531412)
India · Delayed Price · Currency is INR 189.85
-0.10 (-0.05%)
At close: May 14, 2026
Radix Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 184.00 | 191.00 | 182.50 | 182.50 | 182.50 | 0.14% | 114 |
| Apr 28, 2026 | 188.50 | 195.50 | 182.05 | 182.25 | 182.25 | -2.96% | 100 |
| Apr 27, 2026 | 188.15 | 188.15 | 187.55 | 187.80 | 187.80 | 0.43% | 35 |
| Apr 24, 2026 | 185.50 | 195.50 | 185.50 | 187.00 | 187.00 | 0.32% | 52 |
| Apr 23, 2026 | 182.00 | 189.25 | 175.10 | 186.40 | 186.40 | 3.41% | 123 |
| Apr 22, 2026 | 180.25 | 180.60 | 180.05 | 180.25 | 180.25 | -2.04% | 71 |
| Apr 21, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.11% | 231 |
| Apr 20, 2026 | 184.15 | 184.15 | 175.25 | 183.80 | 183.80 | -0.19% | 283 |
| Apr 17, 2026 | 185.00 | 195.30 | 183.20 | 184.15 | 184.15 | -0.99% | 487 |
| Apr 16, 2026 | 193.00 | 193.00 | 183.50 | 186.00 | 186.00 | -3.53% | 250 |
| Apr 15, 2026 | 193.00 | 193.00 | 192.20 | 192.80 | 192.80 | 0.92% | 33 |
| Apr 13, 2026 | 199.50 | 199.55 | 190.25 | 191.05 | 191.05 | 0.53% | 43 |
| Apr 10, 2026 | 198.00 | 206.00 | 187.50 | 190.05 | 190.05 | -3.70% | 377 |
| Apr 9, 2026 | 201.00 | 206.50 | 197.00 | 197.35 | 197.35 | 0.33% | 70 |
| Apr 8, 2026 | 208.00 | 213.00 | 196.20 | 196.70 | 196.70 | -4.72% | 550 |
| Apr 7, 2026 | 208.15 | 208.15 | 206.05 | 206.45 | 206.45 | 0.71% | 32 |
| Apr 6, 2026 | 226.40 | 226.40 | 204.90 | 205.00 | 205.00 | -4.94% | 121 |
| 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 |