Skip to main content
logo
Radico Khaitan Limited (BOM:532497)
India flag India · Delayed Price · Currency is INR
3,009.05
-0.30 (-0.01%)
At close: Sep 18, 2025

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20253,008.053,032.502,979.753,009.053,009.05-0.01%4,950
Sep 17, 20253,013.953,015.002,983.303,009.353,009.350.55%5,547
Sep 16, 20252,989.653,021.902,966.502,992.802,992.800.40%15,883
Sep 15, 20252,904.602,986.002,904.002,980.852,980.853.84%11,313
Sep 12, 20252,869.952,902.302,845.852,870.652,870.65-0.35%6,960
Sep 11, 20252,837.352,892.952,807.052,880.652,880.652.59%6,606
Sep 10, 20252,742.802,829.402,709.502,808.002,808.001.86%11,003
Sep 9, 20252,788.152,788.152,724.952,756.752,756.75-0.16%9,003
Sep 8, 20252,790.002,834.952,751.002,761.102,761.10-1.06%8,790
Sep 5, 20252,841.652,851.852,762.252,790.702,790.70-1.69%4,386
Sep 4, 20252,901.452,911.352,821.652,838.552,838.55-2.15%4,772
Sep 3, 20252,904.952,948.152,861.602,900.902,900.900.25%7,376
Sep 2, 20252,879.952,915.002,847.202,893.552,893.551.48%3,008
Sep 1, 20252,852.302,872.452,818.602,851.402,851.40-0.03%4,823
Aug 29, 20252,840.952,882.902,818.052,852.302,852.300.43%6,642
Aug 28, 20252,904.502,904.502,830.052,840.102,840.10-2.21%5,655
Aug 26, 20252,900.602,914.002,848.602,904.202,904.20-0.31%6,561
Aug 25, 20252,900.052,922.702,885.402,913.302,913.300.87%6,220
Aug 22, 20252,900.002,920.002,868.602,888.252,888.25-0.23%7,380
Aug 21, 20252,858.102,905.002,825.652,894.902,894.902.16%15,932
Aug 20, 20252,822.202,845.002,795.602,833.702,833.700.45%5,292
Aug 19, 20252,824.002,863.152,815.552,820.952,820.95-1.30%10,042
Aug 18, 20252,898.352,898.352,843.152,858.052,858.050.11%4,796
Aug 14, 20252,827.052,870.902,780.002,854.852,854.851.19%5,951
Aug 13, 20252,924.952,924.952,788.752,821.402,821.40-2.54%8,124
Aug 12, 20252,864.802,915.002,852.902,894.952,894.951.47%6,015
Aug 11, 20252,843.852,879.852,824.652,852.902,852.901.38%4,122
Aug 8, 20252,837.752,859.252,790.902,814.102,814.10-0.83%9,517
Aug 7, 20252,829.752,864.402,807.752,837.702,837.700.02%4,645
Aug 6, 20252,850.652,915.002,574.852,837.252,837.25-1.78%23,079
Aug 5, 20252,828.052,923.002,809.552,888.702,888.703.22%32,786
Aug 4, 20252,874.952,933.752,780.652,798.452,798.45-1.49%25,104
Aug 1, 20252,774.652,941.402,758.902,840.702,840.703.99%83,506
Jul 31, 20252,681.002,770.002,673.802,731.802,731.800.67%47,981
Jul 30, 20252,706.352,723.452,692.602,713.702,713.700.88%4,425
Jul 29, 20252,714.852,727.402,675.302,690.052,690.050.71%5,379
Jul 28, 20252,702.152,740.002,655.002,671.152,671.15-1.13%4,195
Jul 25, 20252,744.352,744.352,684.002,701.552,701.55-0.79%2,581
Jul 24, 20252,769.402,780.002,701.002,723.052,723.05-1.43%5,426
Jul 23, 20252,775.402,786.952,743.552,762.652,758.650.16%1,911
Jul 22, 20252,711.002,767.402,711.002,758.152,754.161.15%4,353
Jul 21, 20252,733.752,737.252,677.502,726.902,722.950.19%5,179
Jul 18, 20252,743.402,772.052,701.702,721.702,717.76-0.50%2,963
Jul 17, 20252,736.252,746.202,729.002,735.452,731.49-0.12%2,313
Jul 16, 20252,750.002,761.152,734.002,738.602,734.64-0.39%4,005
Jul 15, 20252,763.252,763.402,733.002,749.252,745.270.19%2,592
Jul 14, 20252,725.852,779.902,721.652,743.902,739.930.83%11,021
Jul 11, 20252,697.202,756.752,695.602,721.252,717.310.92%15,090
Jul 10, 20252,684.702,746.652,668.252,696.402,692.500.74%17,291
Jul 9, 20252,649.352,680.952,638.852,676.702,672.821.61%2,801