Skip to main content
logo
Radico Khaitan Limited (BOM:532497)
India flag India · Delayed Price · Currency is INR
2,852.30
+12.20 (0.43%)
At close: Aug 29, 2025

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20252,630.002,648.852,604.052,634.352,630.540.19%3,513
Jul 7, 20252,626.202,646.902,596.602,629.302,625.49-0.08%4,570
Jul 4, 20252,581.952,669.402,581.952,631.452,627.641.95%6,405
Jul 3, 20252,526.052,588.752,504.002,581.002,577.262.50%7,590
Jul 2, 20252,595.252,595.252,510.002,518.002,514.35-2.03%9,970
Jul 1, 20252,649.802,649.802,563.302,570.302,566.58-1.87%8,641
Jun 30, 20252,624.752,629.252,580.002,619.152,615.361.05%4,149
Jun 27, 20252,675.102,681.952,560.002,591.852,588.10-2.98%6,838
Jun 26, 20252,697.502,697.602,656.202,671.502,667.63-0.76%7,690
Jun 25, 20252,674.752,733.502,674.752,691.952,688.050.33%4,409
Jun 24, 20252,655.802,695.002,640.002,683.202,679.321.19%7,400
Jun 23, 20252,630.052,665.002,623.852,651.652,647.810.57%5,253
Jun 20, 20252,680.352,685.402,624.652,636.752,632.93-0.55%4,098
Jun 19, 20252,669.502,708.652,635.002,651.252,647.41-0.22%17,091
Jun 18, 20252,594.302,664.002,594.302,657.152,653.302.02%11,454