Skip to main content
logo
Radico Khaitan Limited (BOM:532497)
India flag India · Delayed Price · Currency is INR
2,637.90
-110.00 (-4.00%)
At close: Mar 27, 2026

BOM:532497 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,690.102,728.402,611.652,637.902,637.90-4.00%39,531
Mar 25, 20262,675.002,759.002,640.002,747.902,747.904.19%18,080
Mar 24, 20262,623.802,668.402,561.652,637.502,637.501.65%13,358
Mar 23, 20262,650.002,654.102,551.852,594.602,594.60-2.40%18,309
Mar 20, 20262,615.052,703.902,590.002,658.402,658.402.50%9,954
Mar 19, 20262,693.002,695.802,583.002,593.552,593.55-4.19%8,357
Mar 18, 20262,722.002,788.652,691.652,707.102,707.10-1.10%10,579
Mar 17, 20262,837.252,837.302,711.252,737.202,737.20-3.04%12,177
Mar 16, 20262,765.652,852.502,760.002,823.152,823.150.91%8,167
Mar 13, 20262,877.352,879.102,784.952,797.752,797.75-2.04%10,119
Mar 12, 20262,888.502,888.502,781.552,856.152,856.15-1.37%26,361
Mar 11, 20262,764.252,920.002,731.252,895.952,895.954.82%32,800
Mar 10, 20262,750.502,790.002,713.202,762.802,762.800.45%7,301
Mar 9, 20262,730.302,761.102,658.552,750.452,750.45-0.46%20,274
Mar 6, 20262,555.102,787.202,542.402,763.152,763.157.74%168,061
Mar 5, 20262,555.852,599.052,531.202,564.652,564.650.89%8,214
Mar 4, 20262,564.402,576.252,504.602,542.152,542.15-2.66%20,957
Mar 2, 20262,520.052,640.252,520.052,611.502,611.50-1.39%11,051
Feb 27, 20262,679.102,687.702,630.302,648.202,648.20-1.88%14,365
Feb 26, 20262,722.002,725.002,672.002,699.002,699.00-0.86%11,981
Feb 25, 20262,722.002,746.152,703.802,722.302,722.300.04%9,668
Feb 24, 20262,703.352,733.702,700.002,721.302,721.300.12%9,268
Feb 23, 20262,740.002,753.952,697.102,718.052,718.050.45%7,742
Feb 20, 20262,758.952,758.952,695.002,705.852,705.85-0.59%4,851
Feb 19, 20262,761.652,808.402,712.002,721.902,721.90-2.38%10,969
Feb 18, 20262,814.352,826.152,783.052,788.202,788.20-0.90%3,015
Feb 17, 20262,797.402,847.252,786.002,813.652,813.650.76%13,601
Feb 16, 20262,793.302,859.702,783.802,792.502,792.500.02%16,239
Feb 13, 20262,827.202,827.202,767.702,792.002,792.00-1.34%12,209
Feb 12, 20262,813.252,840.002,770.002,829.802,829.800.53%7,980
Feb 11, 20262,753.302,831.952,744.002,815.002,815.001.77%12,471
Feb 10, 20262,810.652,837.902,753.802,766.002,766.00-2.28%48,250
Feb 9, 20262,727.702,836.052,723.002,830.552,830.553.77%15,068
Feb 6, 20262,736.252,756.102,695.202,727.702,727.70-1.43%58,963
Feb 5, 20262,772.452,799.552,711.902,767.252,767.250.50%10,670
Feb 4, 20262,757.252,846.252,742.652,753.602,753.60-0.58%16,054
Feb 3, 20262,985.952,985.952,748.002,769.552,769.550.52%578,764
Feb 2, 20262,732.002,778.052,691.002,755.102,755.100.43%6,314
Feb 1, 20262,803.202,835.552,713.802,743.302,743.30-2.90%12,505
Jan 30, 20262,687.052,848.402,687.052,825.252,825.254.58%159,380
Jan 29, 20262,738.152,762.652,677.002,701.602,701.60-1.64%18,990
Jan 28, 20262,922.102,922.102,735.002,746.602,746.60-6.01%22,566
Jan 27, 20262,919.852,975.002,876.752,922.102,922.10-1.27%17,508
Jan 23, 20263,003.953,049.002,890.002,959.802,959.80-0.89%39,887
Jan 22, 20262,844.553,000.002,781.702,986.502,986.505.35%48,445
Jan 21, 20262,750.302,850.002,699.202,834.752,834.752.91%32,645
Jan 20, 20262,841.352,852.452,743.252,754.502,754.50-2.93%19,015
Jan 19, 20262,899.402,924.952,831.002,837.502,837.50-1.88%9,463
Jan 16, 20262,907.752,948.402,871.002,891.802,891.80-0.50%11,935
Jan 14, 20262,902.252,963.102,891.002,906.452,906.45-0.80%115,120