Radix Industries (India) Limited (BOM:531412)
India · Delayed Price · Currency is INR 126.30
-3.80 (-2.92%)
At close: Oct 7, 2026
Radix Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 129.25 | 129.25 | 126.30 | 126.30 | 126.30 | -2.92% | 37 |
| Oct 6, 2026 | 130.25 | 130.25 | 130.10 | 130.10 | 130.10 | -2.25% | 19 |
| Oct 5, 2026 | 131.15 | 134.90 | 129.30 | 133.10 | 133.10 | 3.58% | 90 |
| Oct 1, 2026 | 130.30 | 132.15 | 127.05 | 128.50 | 128.50 | -3.38% | 27 |
| Sep 30, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.88% | 10 |
| Sep 29, 2026 | 135.30 | 136.20 | 133.15 | 135.55 | 135.55 | 1.80% | 52 |
| Sep 28, 2026 | 141.00 | 141.00 | 132.30 | 133.15 | 133.15 | -4.21% | 34 |
| Sep 25, 2026 | 138.45 | 139.00 | 138.45 | 139.00 | 139.00 | -0.61% | 300 |
| Sep 24, 2026 | 139.80 | 139.85 | 139.80 | 139.85 | 139.85 | 4.99% | 35 |
| Sep 23, 2026 | 134.55 | 134.55 | 131.60 | 133.20 | 133.20 | 2.58% | 25 |
| Sep 22, 2026 | 130.30 | 130.30 | 128.55 | 129.85 | 129.85 | 1.21% | 45 |
| Sep 21, 2026 | 126.05 | 128.65 | 126.05 | 128.30 | 128.30 | -1.57% | 67 |
| Sep 18, 2026 | 130.55 | 130.55 | 130.05 | 130.35 | 130.35 | 2.96% | 71 |
| Sep 17, 2026 | 126.55 | 127.15 | 126.55 | 126.60 | 126.60 | -3.98% | 312 |
| Sep 16, 2026 | 141.35 | 145.00 | 131.75 | 131.85 | 131.85 | -4.49% | 53 |
| Sep 15, 2026 | 134.50 | 138.55 | 134.50 | 138.55 | 138.05 | 3.01% | 100 |
| Sep 11, 2026 | 135.00 | 140.30 | 134.40 | 134.50 | 134.01 | 0.60% | 39 |
| Sep 10, 2026 | 129.80 | 133.70 | 129.80 | 133.70 | 133.22 | -2.02% | 26 |
| Sep 9, 2026 | 143.50 | 143.50 | 136.45 | 136.45 | 135.96 | -4.91% | 148 |
| Sep 8, 2026 | 143.50 | 157.45 | 143.50 | 143.50 | 142.98 | -4.71% | 574 |
| Sep 7, 2026 | 150.80 | 150.80 | 150.55 | 150.60 | 150.06 | -1.12% | 40 |
| Sep 4, 2026 | 152.45 | 152.45 | 152.00 | 152.30 | 151.75 | -1.10% | 40 |
| Sep 3, 2026 | 147.50 | 154.00 | 147.25 | 154.00 | 153.44 | -0.61% | 135 |
| Sep 2, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.39 | 2.38% | 74 |
| Sep 1, 2026 | 145.80 | 151.90 | 145.80 | 151.35 | 150.80 | 3.81% | 27 |
| Aug 31, 2026 | 145.80 | 145.80 | 145.00 | 145.80 | 145.27 | - | 141 |
| Aug 28, 2026 | 137.20 | 145.80 | 137.20 | 145.80 | 145.27 | 4.14% | 80 |
| Aug 27, 2026 | 152.50 | 152.50 | 140.00 | 140.00 | 139.49 | -4.44% | 11 |
| Aug 26, 2026 | 142.20 | 148.50 | 135.10 | 146.50 | 145.97 | 3.02% | 108 |
| Aug 25, 2026 | 140.00 | 145.00 | 137.55 | 142.20 | 141.69 | 1.97% | 61 |
| Aug 24, 2026 | 128.30 | 140.00 | 128.30 | 139.45 | 138.95 | 3.41% | 418 |
| Aug 21, 2026 | 135.00 | 135.00 | 134.85 | 134.85 | 134.36 | 0.48% | 49 |
| Aug 20, 2026 | 135.25 | 135.25 | 134.05 | 134.20 | 133.72 | 0.86% | 40 |
| Aug 19, 2026 | 133.00 | 133.05 | 133.00 | 133.05 | 132.57 | -4.96% | 7 |
| Aug 18, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 139.49 | 4.24% | 106 |
| Aug 17, 2026 | 139.00 | 139.00 | 133.10 | 134.30 | 133.82 | 0.94% | 103 |
| Aug 14, 2026 | 132.90 | 133.20 | 132.90 | 133.05 | 132.57 | -2.38% | 38 |
| Aug 13, 2026 | 137.25 | 137.25 | 136.10 | 136.30 | 135.81 | 1.64% | 51 |
| Aug 12, 2026 | 136.60 | 136.60 | 134.10 | 134.10 | 133.62 | -4.76% | 412 |
| Aug 11, 2026 | 144.50 | 145.00 | 136.00 | 140.80 | 140.29 | -1.61% | 204 |
| Aug 10, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 142.58 | - | 647 |
| Aug 7, 2026 | 146.40 | 146.40 | 143.05 | 143.10 | 142.58 | -2.25% | 52 |
| Aug 6, 2026 | 139.30 | 153.00 | 139.30 | 146.40 | 145.87 | -0.07% | 32 |
| Aug 5, 2026 | 152.50 | 152.50 | 140.45 | 146.50 | 145.97 | -0.54% | 41 |
| Aug 4, 2026 | 155.00 | 155.00 | 147.25 | 147.30 | 146.77 | -4.97% | 1,463 |
| Aug 3, 2026 | 149.00 | 155.00 | 149.00 | 155.00 | 154.44 | 4.73% | 111 |
| Jul 31, 2026 | 143.75 | 158.00 | 143.45 | 148.00 | 147.47 | -1.92% | 102 |
| Jul 30, 2026 | 141.10 | 155.50 | 141.10 | 150.90 | 150.36 | 1.65% | 27 |
| Jul 29, 2026 | 150.15 | 150.15 | 140.00 | 148.45 | 147.91 | 3.81% | 33 |
| Jul 28, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.48 | 4.80% | 65 |