Radico Khaitan Limited (BOM:532497)
India · Delayed Price · Currency is INR 3,370.80
+111.45 (3.42%)
At close: Dec 30, 2025
Radico Khaitan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 3,295.10 | 3,300.25 | 3,247.10 | 3,254.25 | 3,254.25 | -1.28% | 3,379 |
| Dec 31, 2025 | 3,381.50 | 3,386.45 | 3,254.00 | 3,296.30 | 3,296.30 | -2.21% | 14,470 |
| Dec 30, 2025 | 3,244.45 | 3,398.95 | 3,152.00 | 3,370.80 | 3,370.80 | 3.42% | 25,131 |
| Dec 29, 2025 | 3,318.50 | 3,318.50 | 3,220.65 | 3,259.35 | 3,259.35 | -1.23% | 5,918 |
| Dec 26, 2025 | 3,309.30 | 3,321.00 | 3,265.75 | 3,300.10 | 3,300.10 | -0.01% | 8,183 |
| Dec 24, 2025 | 3,256.45 | 3,333.00 | 3,246.10 | 3,300.45 | 3,300.45 | 0.87% | 11,710 |
| Dec 23, 2025 | 3,266.05 | 3,324.40 | 3,240.00 | 3,272.05 | 3,272.05 | 0.11% | 6,634 |
| Dec 22, 2025 | 3,194.00 | 3,274.95 | 3,148.65 | 3,268.55 | 3,268.55 | 2.34% | 9,780 |
| Dec 19, 2025 | 3,151.00 | 3,247.10 | 3,129.35 | 3,193.95 | 3,193.95 | 0.98% | 9,250 |
| Dec 18, 2025 | 3,070.70 | 3,189.40 | 3,070.70 | 3,162.90 | 3,162.90 | 3.14% | 11,023 |
| Dec 17, 2025 | 3,169.40 | 3,198.40 | 3,060.85 | 3,066.70 | 3,066.70 | -3.24% | 18,649 |
| Dec 16, 2025 | 3,201.90 | 3,201.95 | 3,131.85 | 3,169.35 | 3,169.35 | -1.73% | 8,239 |
| Dec 15, 2025 | 3,202.70 | 3,269.95 | 3,180.00 | 3,225.05 | 3,225.05 | 0.02% | 6,265 |
| Dec 12, 2025 | 3,204.05 | 3,255.00 | 3,204.05 | 3,224.55 | 3,224.55 | 0.83% | 3,519 |
| Dec 11, 2025 | 3,244.35 | 3,244.35 | 3,174.15 | 3,198.05 | 3,198.05 | -0.98% | 3,280 |
| Dec 10, 2025 | 3,179.85 | 3,289.00 | 3,179.85 | 3,229.80 | 3,229.80 | 0.62% | 8,368 |
| Dec 9, 2025 | 3,148.00 | 3,216.20 | 3,093.50 | 3,209.75 | 3,209.75 | 2.00% | 10,645 |
| Dec 8, 2025 | 3,217.95 | 3,258.40 | 3,140.00 | 3,146.80 | 3,146.80 | -1.70% | 9,226 |
| 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 |