Radico Khaitan Limited (BOM:532497)
India · Delayed Price · Currency is INR 3,213.10
-47.40 (-1.45%)
At close: Dec 4, 2025
Radico Khaitan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,219.95 | 3,222.00 | 3,182.80 | 3,201.35 | 3,201.35 | -0.37% | 5,227 |
| Dec 4, 2025 | 3,279.90 | 3,279.90 | 3,200.00 | 3,213.10 | 3,213.10 | -1.45% | 4,988 |
| Dec 3, 2025 | 3,227.25 | 3,273.00 | 3,227.25 | 3,260.50 | 3,260.50 | 1.55% | 7,486 |
| Dec 2, 2025 | 3,180.25 | 3,248.80 | 3,180.25 | 3,210.80 | 3,210.80 | -0.17% | 4,005 |
| Dec 1, 2025 | 3,205.00 | 3,238.20 | 3,189.00 | 3,216.40 | 3,216.40 | 0.32% | 7,802 |
| Nov 28, 2025 | 3,188.05 | 3,247.40 | 3,166.95 | 3,206.10 | 3,206.10 | 1.43% | 29,226 |
| Nov 27, 2025 | 3,294.20 | 3,302.20 | 3,148.00 | 3,160.85 | 3,160.85 | -4.08% | 32,150 |
| Nov 26, 2025 | 3,324.65 | 3,324.65 | 3,269.25 | 3,295.20 | 3,295.20 | 0.28% | 12,841 |
| Nov 25, 2025 | 3,256.55 | 3,317.05 | 3,256.55 | 3,286.10 | 3,286.10 | 0.93% | 5,939 |
| Nov 24, 2025 | 3,321.00 | 3,330.40 | 3,240.00 | 3,255.90 | 3,255.90 | -1.18% | 22,253 |
| Nov 21, 2025 | 3,387.95 | 3,444.90 | 3,254.75 | 3,294.75 | 3,294.75 | -2.22% | 57,752 |
| Nov 20, 2025 | 3,269.25 | 3,695.00 | 3,262.00 | 3,369.55 | 3,369.55 | 4.37% | 284,149 |
| Nov 19, 2025 | 3,303.00 | 3,303.00 | 3,225.00 | 3,228.45 | 3,228.45 | -1.87% | 8,553 |
| Nov 18, 2025 | 3,295.10 | 3,308.85 | 3,280.00 | 3,290.05 | 3,290.05 | 0.15% | 4,389 |
| Nov 17, 2025 | 3,296.00 | 3,315.00 | 3,270.00 | 3,285.05 | 3,285.05 | 0.76% | 10,693 |
| Nov 14, 2025 | 3,170.95 | 3,264.40 | 3,170.95 | 3,260.15 | 3,260.15 | 2.23% | 9,998 |
| Nov 13, 2025 | 3,307.70 | 3,316.40 | 3,177.65 | 3,189.15 | 3,189.15 | -3.53% | 12,196 |
| Nov 12, 2025 | 3,276.55 | 3,359.45 | 3,275.60 | 3,305.80 | 3,305.80 | 0.90% | 13,713 |
| Nov 11, 2025 | 3,260.00 | 3,301.45 | 3,252.00 | 3,276.40 | 3,276.40 | 0.48% | 9,027 |
| Nov 10, 2025 | 3,310.45 | 3,321.30 | 3,248.95 | 3,260.75 | 3,260.75 | -1.47% | 6,573 |
| Nov 7, 2025 | 3,213.80 | 3,332.95 | 3,162.70 | 3,309.45 | 3,309.45 | 3.89% | 10,491 |
| Nov 6, 2025 | 3,234.75 | 3,256.45 | 3,169.55 | 3,185.45 | 3,185.45 | -0.43% | 6,411 |
| Nov 4, 2025 | 3,212.45 | 3,215.25 | 3,186.90 | 3,199.05 | 3,199.05 | 0.17% | 3,936 |
| Nov 3, 2025 | 3,135.30 | 3,200.30 | 3,123.80 | 3,193.50 | 3,193.50 | 2.03% | 10,463 |
| Oct 31, 2025 | 3,145.05 | 3,175.55 | 3,115.20 | 3,130.00 | 3,130.00 | -0.38% | 16,254 |
| Oct 30, 2025 | 3,175.20 | 3,190.20 | 3,128.15 | 3,142.05 | 3,142.05 | -0.69% | 9,317 |
| Oct 29, 2025 | 3,200.00 | 3,230.00 | 3,149.50 | 3,163.80 | 3,163.80 | -0.79% | 25,106 |
| Oct 28, 2025 | 3,215.55 | 3,285.50 | 3,183.00 | 3,189.05 | 3,189.05 | -0.71% | 6,171 |
| Oct 27, 2025 | 3,225.45 | 3,230.20 | 3,189.75 | 3,211.70 | 3,211.70 | -0.28% | 38,280 |
| Oct 24, 2025 | 3,295.75 | 3,326.90 | 3,210.00 | 3,220.65 | 3,220.65 | -1.84% | 7,199 |
| Oct 23, 2025 | 3,301.55 | 3,421.70 | 3,251.70 | 3,281.15 | 3,281.15 | -0.62% | 31,456 |
| Oct 21, 2025 | 3,273.00 | 3,313.95 | 3,273.00 | 3,301.55 | 3,301.55 | 1.39% | 8,699 |
| Oct 20, 2025 | 3,126.65 | 3,276.80 | 3,126.65 | 3,256.20 | 3,256.20 | 4.71% | 64,738 |
| Oct 17, 2025 | 3,002.00 | 3,132.30 | 3,002.00 | 3,109.60 | 3,109.60 | 3.73% | 90,845 |
| Oct 16, 2025 | 2,974.35 | 3,018.15 | 2,953.10 | 2,997.70 | 2,997.70 | 1.65% | 4,094 |
| Oct 15, 2025 | 2,918.00 | 2,963.40 | 2,910.00 | 2,949.00 | 2,949.00 | 1.31% | 2,190 |
| Oct 14, 2025 | 3,024.95 | 3,024.95 | 2,892.75 | 2,910.95 | 2,910.95 | -2.82% | 5,996 |
| Oct 13, 2025 | 2,968.30 | 3,035.00 | 2,967.85 | 2,995.40 | 2,995.40 | 0.24% | 6,499 |
| Oct 10, 2025 | 2,997.40 | 3,007.25 | 2,978.40 | 2,988.30 | 2,988.30 | 0.08% | 1,460 |
| Oct 9, 2025 | 2,983.90 | 2,995.40 | 2,951.00 | 2,986.00 | 2,986.00 | 0.07% | 5,237 |
| Oct 8, 2025 | 3,017.85 | 3,017.85 | 2,966.00 | 2,983.90 | 2,983.90 | -0.43% | 1,313 |
| Oct 7, 2025 | 2,966.60 | 3,013.00 | 2,959.05 | 2,996.75 | 2,996.75 | 1.70% | 2,437 |
| Oct 6, 2025 | 2,950.55 | 2,971.25 | 2,916.90 | 2,946.80 | 2,946.80 | -0.32% | 2,229 |
| Oct 3, 2025 | 2,900.00 | 2,968.95 | 2,895.10 | 2,956.35 | 2,956.35 | 1.37% | 7,100 |
| Oct 1, 2025 | 2,883.00 | 2,923.40 | 2,853.85 | 2,916.40 | 2,916.40 | 0.95% | 5,179 |
| Sep 30, 2025 | 2,870.05 | 2,896.45 | 2,860.00 | 2,889.00 | 2,889.00 | 0.26% | 2,247 |
| Sep 29, 2025 | 2,888.15 | 2,923.50 | 2,862.75 | 2,881.65 | 2,881.65 | -0.12% | 5,723 |
| Sep 26, 2025 | 2,984.35 | 2,984.35 | 2,875.60 | 2,885.05 | 2,885.05 | -2.62% | 7,042 |
| Sep 25, 2025 | 2,984.45 | 3,029.05 | 2,954.60 | 2,962.70 | 2,962.70 | -0.17% | 5,602 |
| Sep 24, 2025 | 2,985.00 | 2,985.05 | 2,923.60 | 2,967.60 | 2,967.60 | 0.23% | 5,686 |