Radico Khaitan Limited (BOM:532497)
India · Delayed Price · Currency is INR 4,638.10
-57.90 (-1.23%)
At close: Aug 21, 2026
BOM:532497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,709.00 | 4,726.10 | 4,613.30 | 4,638.10 | 4,638.10 | -1.23% | 230,509 |
| Aug 20, 2026 | 4,700.00 | 4,737.25 | 4,677.10 | 4,696.00 | 4,696.00 | 0.41% | 5,233 |
| Aug 19, 2026 | 4,747.95 | 4,747.95 | 4,640.00 | 4,677.00 | 4,677.00 | -0.91% | 5,046 |
| Aug 18, 2026 | 4,699.75 | 4,723.60 | 4,625.00 | 4,720.00 | 4,720.00 | 0.95% | 10,418 |
| Aug 17, 2026 | 4,632.65 | 4,675.50 | 4,617.05 | 4,675.50 | 4,675.50 | 0.44% | 5,601 |
| Aug 14, 2026 | 4,678.30 | 4,678.30 | 4,580.00 | 4,655.00 | 4,655.00 | 0.11% | 7,976 |
| Aug 13, 2026 | 4,548.40 | 4,652.00 | 4,533.00 | 4,650.00 | 4,650.00 | 2.99% | 8,583 |
| Aug 12, 2026 | 4,569.30 | 4,569.30 | 4,484.90 | 4,515.00 | 4,515.00 | -0.77% | 6,643 |
| Aug 11, 2026 | 4,569.95 | 4,569.95 | 4,510.00 | 4,550.00 | 4,550.00 | -0.66% | 6,459 |
| Aug 10, 2026 | 4,500.00 | 4,580.00 | 4,469.95 | 4,580.00 | 4,580.00 | 0.66% | 50,537 |
| Aug 7, 2026 | 4,482.50 | 4,550.00 | 4,433.65 | 4,550.00 | 4,550.00 | 1.79% | 14,258 |
| Aug 6, 2026 | 4,594.25 | 4,594.25 | 4,422.00 | 4,470.00 | 4,470.00 | -1.74% | 12,112 |
| Aug 5, 2026 | 4,475.00 | 4,591.00 | 4,464.60 | 4,549.00 | 4,549.00 | 2.29% | 18,077 |
| Aug 4, 2026 | 4,486.25 | 4,486.25 | 4,426.40 | 4,447.00 | 4,447.00 | 0.57% | 7,003 |
| Aug 3, 2026 | 4,320.45 | 4,441.00 | 4,320.45 | 4,422.00 | 4,422.00 | 1.72% | 14,795 |
| Jul 31, 2026 | 4,361.30 | 4,389.95 | 4,323.05 | 4,347.15 | 4,347.15 | -0.47% | 17,630 |
| Jul 30, 2026 | 4,374.30 | 4,494.75 | 4,338.75 | 4,367.85 | 4,367.85 | -0.15% | 26,960 |
| Jul 29, 2026 | 4,369.05 | 4,451.00 | 4,275.00 | 4,374.30 | 4,374.30 | 2.05% | 33,791 |
| Jul 28, 2026 | 4,175.00 | 4,349.00 | 4,081.05 | 4,286.45 | 4,286.45 | 3.32% | 286,198 |
| Jul 27, 2026 | 4,139.70 | 4,200.00 | 4,119.05 | 4,148.90 | 4,148.90 | 1.42% | 14,653 |
| Jul 24, 2026 | 4,016.10 | 4,118.00 | 4,016.10 | 4,090.65 | 4,090.65 | 0.77% | 20,373 |
| Jul 23, 2026 | 4,170.00 | 4,175.15 | 4,050.10 | 4,068.50 | 4,059.50 | -1.88% | 9,313 |
| Jul 22, 2026 | 4,118.55 | 4,158.90 | 4,073.65 | 4,146.45 | 4,137.28 | 1.43% | 7,322 |
| Jul 21, 2026 | 4,165.70 | 4,165.70 | 4,081.00 | 4,087.80 | 4,078.76 | -1.06% | 9,033 |
| Jul 20, 2026 | 4,094.40 | 4,193.05 | 4,094.40 | 4,131.40 | 4,122.26 | 0.83% | 16,626 |
| Jul 17, 2026 | 4,091.10 | 4,135.75 | 4,062.50 | 4,097.30 | 4,088.24 | -0.18% | 12,385 |
| Jul 16, 2026 | 4,080.80 | 4,149.00 | 4,080.80 | 4,104.65 | 4,095.57 | 0.23% | 13,373 |
| Jul 15, 2026 | 4,079.90 | 4,124.50 | 4,053.75 | 4,095.25 | 4,086.19 | 1.14% | 11,888 |
| Jul 14, 2026 | 4,052.90 | 4,122.00 | 4,033.65 | 4,049.20 | 4,040.24 | 0.11% | 11,776 |
| Jul 13, 2026 | 4,072.00 | 4,093.40 | 4,019.65 | 4,044.65 | 4,035.70 | -0.68% | 4,369 |
| Jul 10, 2026 | 4,137.80 | 4,144.50 | 4,061.00 | 4,072.30 | 4,063.29 | -0.44% | 11,110 |
| Jul 9, 2026 | 4,098.00 | 4,143.15 | 4,085.00 | 4,090.15 | 4,081.10 | 0.37% | 58,787 |
| Jul 8, 2026 | 4,116.85 | 4,141.30 | 4,057.65 | 4,075.00 | 4,065.99 | -0.49% | 13,116 |
| Jul 7, 2026 | 4,144.90 | 4,160.00 | 4,080.00 | 4,095.00 | 4,085.94 | -0.30% | 17,980 |
| Jul 6, 2026 | 3,910.35 | 4,138.00 | 3,902.80 | 4,107.40 | 4,098.31 | 5.52% | 47,573 |
| Jul 3, 2026 | 4,006.15 | 4,006.15 | 3,882.00 | 3,892.50 | 3,883.89 | -1.97% | 8,057 |
| Jul 2, 2026 | 3,946.75 | 3,985.00 | 3,904.60 | 3,970.70 | 3,961.92 | 0.54% | 66,181 |
| Jul 1, 2026 | 3,946.00 | 3,975.10 | 3,912.75 | 3,949.20 | 3,940.46 | 0.08% | 12,289 |
| Jun 30, 2026 | 3,881.25 | 3,976.45 | 3,860.40 | 3,945.90 | 3,937.17 | 1.65% | 172,630 |
| Jun 29, 2026 | 3,851.00 | 3,910.50 | 3,786.00 | 3,881.80 | 3,873.21 | 1.42% | 10,296 |
| Jun 25, 2026 | 3,770.30 | 3,842.50 | 3,759.15 | 3,827.55 | 3,819.08 | 1.85% | 17,803 |
| Jun 24, 2026 | 3,749.40 | 3,773.35 | 3,721.20 | 3,758.05 | 3,749.74 | 1.07% | 4,612 |
| Jun 23, 2026 | 3,817.35 | 3,817.35 | 3,710.00 | 3,718.25 | 3,710.02 | -1.56% | 6,756 |
| Jun 22, 2026 | 3,780.00 | 3,805.00 | 3,742.05 | 3,777.25 | 3,768.89 | 0.22% | 9,474 |
| Jun 19, 2026 | 3,697.00 | 3,777.00 | 3,678.25 | 3,769.10 | 3,760.76 | 2.13% | 35,739 |
| Jun 18, 2026 | 3,598.75 | 3,736.75 | 3,571.35 | 3,690.60 | 3,682.44 | 3.35% | 34,821 |
| Jun 17, 2026 | 3,599.90 | 3,621.75 | 3,559.15 | 3,570.85 | 3,562.95 | -0.23% | 7,240 |
| Jun 16, 2026 | 3,621.45 | 3,622.45 | 3,557.25 | 3,579.15 | 3,571.23 | -0.30% | 4,349 |
| Jun 15, 2026 | 3,581.95 | 3,638.00 | 3,562.65 | 3,589.95 | 3,582.01 | 1.44% | 168,650 |
| Jun 12, 2026 | 3,463.15 | 3,554.00 | 3,458.00 | 3,539.00 | 3,531.17 | 2.56% | 70,954 |