Skip to main content
logo
Radico Khaitan Limited (BOM:532497)
India flag India · Delayed Price · Currency is INR
4,178.00
-97.00 (-2.27%)
At close: Oct 28, 2026

BOM:532497 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20264,290.604,291.254,118.254,178.004,178.00-2.27%22,622
Oct 27, 20264,198.404,363.204,198.004,275.004,275.001.79%31,286
Oct 26, 20264,145.754,257.154,109.654,200.004,200.000.72%34,968
Oct 23, 20264,205.604,205.604,026.604,170.004,170.00-0.63%27,021
Oct 22, 20264,299.004,327.004,189.304,196.504,196.50-2.86%5,765
Oct 21, 20264,440.154,456.504,263.354,320.004,320.00-2.70%9,315
Oct 19, 20264,469.654,503.354,411.004,440.004,440.00-0.83%5,288
Oct 16, 20264,443.954,484.304,411.554,477.004,477.001.30%4,487
Oct 15, 20264,551.104,607.954,324.904,419.754,419.75-3.29%16,994
Oct 14, 20264,559.854,610.004,533.054,570.004,570.000.11%13,802
Oct 13, 20264,555.904,584.854,514.504,565.004,565.000.44%4,032
Oct 12, 20264,562.454,607.504,511.754,545.004,545.00-0.38%10,058
Oct 9, 20264,435.704,579.404,435.704,562.404,562.402.99%18,242
Oct 8, 20264,501.004,539.504,430.004,430.004,430.00-1.56%136,843
Oct 7, 20264,440.904,530.904,428.654,500.004,500.000.22%33,570
Oct 6, 20264,320.954,507.304,291.204,490.004,490.004.91%16,985
Oct 5, 20264,349.854,349.854,241.504,280.004,280.000.28%10,795
Oct 1, 20264,405.854,405.854,239.004,268.004,268.00-2.11%38,761
Sep 30, 20264,433.054,515.004,360.054,360.054,360.05-0.46%11,223
Sep 29, 20264,475.004,475.004,380.004,380.004,380.00-2.32%10,166
Sep 28, 20264,558.004,558.004,475.004,483.954,483.95-1.56%76,402
Sep 25, 20264,500.604,599.004,485.354,555.004,555.001.67%6,019
Sep 24, 20264,601.454,601.454,477.904,480.004,480.00-2.67%13,182
Sep 23, 20264,463.604,612.004,459.104,603.004,603.002.73%52,589
Sep 22, 20264,492.604,495.354,435.254,480.654,480.65-0.23%5,893
Sep 21, 20264,494.204,540.004,378.004,491.004,491.001.19%12,612
Sep 18, 20264,380.454,459.004,380.454,438.004,438.001.00%8,907
Sep 17, 20264,456.654,463.354,384.004,393.954,393.95-1.48%3,714
Sep 16, 20264,363.754,460.754,319.254,460.004,460.002.65%4,137
Sep 15, 20264,376.554,431.704,304.004,345.004,345.00-0.50%6,494
Sep 11, 20264,410.754,410.754,364.004,366.954,366.95-1.86%4,260
Sep 10, 20264,403.054,449.904,400.004,449.904,449.900.46%4,251
Sep 9, 20264,464.104,464.554,396.604,429.504,429.50-0.80%13,810
Sep 8, 20264,446.704,496.004,424.504,465.004,465.000.49%6,156
Sep 7, 20264,482.104,495.004,439.204,443.104,443.10-1.26%8,773
Sep 4, 20264,587.954,587.954,444.404,500.004,500.00-1.08%4,600
Sep 3, 20264,499.104,550.104,439.504,549.004,549.001.65%5,642
Sep 2, 20264,464.754,475.004,391.004,475.004,475.00-0.43%6,617
Sep 1, 20264,475.004,535.904,392.204,494.504,494.500.32%6,953
Aug 31, 20264,563.304,604.004,470.004,480.054,480.05-2.80%11,047
Aug 28, 20264,606.004,614.504,574.004,609.004,609.000.09%2,547
Aug 27, 20264,600.504,650.004,575.004,605.004,605.000.11%3,803
Aug 26, 20264,630.454,679.454,600.004,600.004,600.00-0.87%6,343
Aug 25, 20264,619.754,657.104,567.554,640.154,640.150.75%13,753
Aug 24, 20264,679.954,679.954,570.004,605.504,605.50-0.70%4,764
Aug 21, 20264,709.004,726.104,613.304,638.104,638.10-1.23%230,509
Aug 20, 20264,700.004,737.254,677.104,696.004,696.000.41%5,233
Aug 19, 20264,747.954,747.954,640.004,677.004,677.00-0.91%5,046
Aug 18, 20264,699.754,723.604,625.004,720.004,720.000.95%10,418
Aug 17, 20264,632.654,675.504,617.054,675.504,675.500.44%5,601