Skip to main content
logo
Radico Khaitan Limited (BOM:532497)
India flag India · Delayed Price · Currency is INR
3,251.40
-95.75 (-2.86%)
At close: Apr 21, 2026

BOM:532497 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20263,347.353,437.553,169.003,251.403,251.40-2.86%59,145
Apr 20, 20263,210.603,360.003,191.253,347.153,347.154.98%255,385
Apr 17, 20263,055.553,225.053,018.503,188.253,188.255.03%33,398
Apr 16, 20262,920.003,054.002,918.353,035.703,035.704.44%24,083
Apr 15, 20262,851.652,913.802,820.002,906.602,906.603.51%30,902
Apr 13, 20262,765.602,820.002,707.152,808.052,808.050.54%14,270
Apr 10, 20262,729.252,810.002,721.802,793.002,793.002.71%96,008
Apr 9, 20262,751.252,782.052,698.102,719.302,719.30-1.54%37,102
Apr 8, 20262,674.952,775.002,662.002,761.702,761.705.11%13,036
Apr 7, 20262,709.252,709.252,617.802,627.452,627.45-2.07%11,022
Apr 6, 20262,625.502,692.002,604.652,683.002,683.002.23%11,391
Apr 2, 20262,612.852,659.952,588.902,624.452,624.45-2.31%12,673
Apr 1, 20262,675.202,704.002,620.902,686.452,686.452.16%14,096
Mar 30, 20262,637.702,657.302,565.752,629.652,629.65-0.31%10,236
Mar 27, 20262,690.102,728.402,611.652,637.902,637.90-4.00%39,531
Mar 25, 20262,675.002,759.002,640.002,747.902,747.904.19%18,080
Mar 24, 20262,623.802,668.402,561.652,637.502,637.501.65%13,358
Mar 23, 20262,650.002,654.102,551.852,594.602,594.60-2.40%18,309
Mar 20, 20262,615.052,703.902,590.002,658.402,658.402.50%9,954
Mar 19, 20262,693.002,695.802,583.002,593.552,593.55-4.19%8,357
Mar 18, 20262,722.002,788.652,691.652,707.102,707.10-1.10%10,579
Mar 17, 20262,837.252,837.302,711.252,737.202,737.20-3.04%12,177
Mar 16, 20262,765.652,852.502,760.002,823.152,823.150.91%8,167
Mar 13, 20262,877.352,879.102,784.952,797.752,797.75-2.04%10,119
Mar 12, 20262,888.502,888.502,781.552,856.152,856.15-1.37%26,361
Mar 11, 20262,764.252,920.002,731.252,895.952,895.954.82%32,800
Mar 10, 20262,750.502,790.002,713.202,762.802,762.800.45%7,301
Mar 9, 20262,730.302,761.102,658.552,750.452,750.45-0.46%20,274
Mar 6, 20262,555.102,787.202,542.402,763.152,763.157.74%168,061
Mar 5, 20262,555.852,599.052,531.202,564.652,564.650.89%8,214
Mar 4, 20262,564.402,576.252,504.602,542.152,542.15-2.66%20,957
Mar 2, 20262,520.052,640.252,520.052,611.502,611.50-1.39%11,051
Feb 27, 20262,679.102,687.702,630.302,648.202,648.20-1.88%14,365
Feb 26, 20262,722.002,725.002,672.002,699.002,699.00-0.86%11,981
Feb 25, 20262,722.002,746.152,703.802,722.302,722.300.04%9,668
Feb 24, 20262,703.352,733.702,700.002,721.302,721.300.12%9,268
Feb 23, 20262,740.002,753.952,697.102,718.052,718.050.45%7,742
Feb 20, 20262,758.952,758.952,695.002,705.852,705.85-0.59%4,851
Feb 19, 20262,761.652,808.402,712.002,721.902,721.90-2.38%10,969
Feb 18, 20262,814.352,826.152,783.052,788.202,788.20-0.90%3,015
Feb 17, 20262,797.402,847.252,786.002,813.652,813.650.76%13,601
Feb 16, 20262,793.302,859.702,783.802,792.502,792.500.02%16,239
Feb 13, 20262,827.202,827.202,767.702,792.002,792.00-1.34%12,209
Feb 12, 20262,813.252,840.002,770.002,829.802,829.800.53%7,980
Feb 11, 20262,753.302,831.952,744.002,815.002,815.001.77%12,471
Feb 10, 20262,810.652,837.902,753.802,766.002,766.00-2.28%48,250
Feb 9, 20262,727.702,836.052,723.002,830.552,830.553.77%15,068
Feb 6, 20262,736.252,756.102,695.202,727.702,727.70-1.43%58,963
Feb 5, 20262,772.452,799.552,711.902,767.252,767.250.50%10,670
Feb 4, 20262,757.252,846.252,742.652,753.602,753.60-0.58%16,054