Skip to main content
logo
Radico Khaitan Limited (BOM:532497)
India flag India · Delayed Price · Currency is INR
3,130.00
-12.05 (-0.38%)
At close: Oct 31, 2025

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,145.053,175.553,115.203,130.003,130.00-0.38%16,254
Oct 30, 20253,175.203,190.203,128.153,142.053,142.05-0.69%9,317
Oct 29, 20253,200.003,230.003,149.503,163.803,163.80-0.79%25,106
Oct 28, 20253,215.553,285.503,183.003,189.053,189.05-0.71%6,171
Oct 27, 20253,225.453,230.203,189.753,211.703,211.70-0.28%38,280
Oct 24, 20253,295.753,326.903,210.003,220.653,220.65-1.84%7,199
Oct 23, 20253,301.553,421.703,251.703,281.153,281.15-0.62%31,456
Oct 21, 20253,273.003,313.953,273.003,301.553,301.551.39%8,699
Oct 20, 20253,126.653,276.803,126.653,256.203,256.204.71%64,738
Oct 17, 20253,002.003,132.303,002.003,109.603,109.603.73%90,845
Oct 16, 20252,974.353,018.152,953.102,997.702,997.701.65%4,094
Oct 15, 20252,918.002,963.402,910.002,949.002,949.001.31%2,190
Oct 14, 20253,024.953,024.952,892.752,910.952,910.95-2.82%5,996
Oct 13, 20252,968.303,035.002,967.852,995.402,995.400.24%6,499
Oct 10, 20252,997.403,007.252,978.402,988.302,988.300.08%1,460
Oct 9, 20252,983.902,995.402,951.002,986.002,986.000.07%5,237
Oct 8, 20253,017.853,017.852,966.002,983.902,983.90-0.43%1,313
Oct 7, 20252,966.603,013.002,959.052,996.752,996.751.70%2,437
Oct 6, 20252,950.552,971.252,916.902,946.802,946.80-0.32%2,229
Oct 3, 20252,900.002,968.952,895.102,956.352,956.351.37%7,100
Oct 1, 20252,883.002,923.402,853.852,916.402,916.400.95%5,179
Sep 30, 20252,870.052,896.452,860.002,889.002,889.000.26%2,247
Sep 29, 20252,888.152,923.502,862.752,881.652,881.65-0.12%5,723
Sep 26, 20252,984.352,984.352,875.602,885.052,885.05-2.62%7,042
Sep 25, 20252,984.453,029.052,954.602,962.702,962.70-0.17%5,602
Sep 24, 20252,985.002,985.052,923.602,967.602,967.600.23%5,686
Sep 23, 20253,087.953,087.952,950.002,960.702,960.70-2.03%4,902
Sep 22, 20253,069.453,069.453,013.003,022.003,022.00-0.96%2,664
Sep 19, 20253,012.053,068.653,006.803,051.353,051.351.41%8,391
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