Radico Khaitan Limited (BOM:532497)
India · Delayed Price · Currency is INR 3,769.10
+78.50 (2.13%)
At close: Jun 19, 2026
BOM:532497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,697.00 | 3,777.00 | 3,678.25 | 3,769.10 | 3,769.10 | 2.13% | 35,739 |
| Jun 18, 2026 | 3,598.75 | 3,736.75 | 3,571.35 | 3,690.60 | 3,690.60 | 3.35% | 34,821 |
| Jun 17, 2026 | 3,599.90 | 3,621.75 | 3,559.15 | 3,570.85 | 3,570.85 | -0.23% | 7,240 |
| Jun 16, 2026 | 3,621.45 | 3,622.45 | 3,557.25 | 3,579.15 | 3,579.15 | -0.30% | 4,349 |
| Jun 15, 2026 | 3,581.95 | 3,638.00 | 3,562.65 | 3,589.95 | 3,589.95 | 1.44% | 168,650 |
| Jun 12, 2026 | 3,463.15 | 3,554.00 | 3,458.00 | 3,539.00 | 3,539.00 | 2.56% | 70,954 |
| Jun 11, 2026 | 3,455.65 | 3,474.35 | 3,439.45 | 3,450.55 | 3,450.55 | -0.76% | 7,636 |
| Jun 10, 2026 | 3,501.00 | 3,501.05 | 3,468.00 | 3,477.10 | 3,477.10 | -0.66% | 25,680 |
| Jun 9, 2026 | 3,500.35 | 3,524.40 | 3,465.65 | 3,500.30 | 3,500.30 | 0.59% | 4,252 |
| Jun 8, 2026 | 3,471.05 | 3,515.95 | 3,424.90 | 3,479.90 | 3,479.90 | -0.31% | 119,319 |
| Jun 5, 2026 | 3,543.85 | 3,548.20 | 3,467.65 | 3,490.60 | 3,490.60 | -0.32% | 3,658 |
| Jun 4, 2026 | 3,459.20 | 3,559.65 | 3,450.00 | 3,501.85 | 3,501.85 | 1.23% | 14,265 |
| Jun 3, 2026 | 3,502.45 | 3,509.10 | 3,453.50 | 3,459.35 | 3,459.35 | -0.60% | 7,587 |
| Jun 2, 2026 | 3,451.90 | 3,503.90 | 3,429.10 | 3,480.35 | 3,480.35 | -0.66% | 13,021 |
| Jun 1, 2026 | 3,533.85 | 3,548.40 | 3,480.70 | 3,503.60 | 3,503.60 | -0.51% | 16,545 |
| May 29, 2026 | 3,438.55 | 3,569.10 | 3,409.30 | 3,521.55 | 3,521.55 | 2.41% | 303,657 |
| May 27, 2026 | 3,584.40 | 3,649.05 | 3,425.90 | 3,438.55 | 3,438.55 | -4.05% | 21,354 |
| May 26, 2026 | 3,550.00 | 3,589.35 | 3,535.95 | 3,583.65 | 3,583.65 | 1.24% | 28,074 |
| May 25, 2026 | 3,613.75 | 3,613.75 | 3,535.70 | 3,539.60 | 3,539.60 | -0.60% | 5,247 |
| May 22, 2026 | 3,598.40 | 3,598.40 | 3,530.00 | 3,560.95 | 3,560.95 | -0.28% | 9,283 |
| May 21, 2026 | 3,635.45 | 3,635.45 | 3,541.90 | 3,570.80 | 3,570.80 | 0.18% | 23,347 |
| May 20, 2026 | 3,622.15 | 3,678.50 | 3,554.55 | 3,564.25 | 3,564.25 | -0.98% | 196,732 |
| May 19, 2026 | 3,470.75 | 3,676.45 | 3,469.30 | 3,599.65 | 3,599.65 | 3.71% | 35,400 |
| May 18, 2026 | 3,476.25 | 3,490.85 | 3,427.25 | 3,470.75 | 3,470.75 | -0.85% | 60,623 |
| May 15, 2026 | 3,529.95 | 3,529.95 | 3,469.50 | 3,500.60 | 3,500.60 | 1.24% | 321,516 |
| May 14, 2026 | 3,469.85 | 3,532.50 | 3,424.90 | 3,457.80 | 3,457.80 | 0.32% | 14,991 |
| May 13, 2026 | 3,450.00 | 3,498.30 | 3,427.00 | 3,446.70 | 3,446.70 | 0.61% | 31,613 |
| May 12, 2026 | 3,480.00 | 3,519.95 | 3,403.40 | 3,425.70 | 3,425.70 | -1.82% | 17,227 |
| May 11, 2026 | 3,497.90 | 3,523.05 | 3,443.45 | 3,489.10 | 3,489.10 | 0.38% | 13,055 |
| May 8, 2026 | 3,448.70 | 3,521.15 | 3,414.30 | 3,475.75 | 3,475.75 | 2.08% | 29,650 |
| May 7, 2026 | 3,400.00 | 3,462.00 | 3,335.15 | 3,405.00 | 3,405.00 | 1.39% | 56,574 |
| May 6, 2026 | 3,340.25 | 3,397.00 | 3,302.90 | 3,358.45 | 3,358.45 | 0.57% | 33,916 |
| May 5, 2026 | 3,382.35 | 3,399.15 | 3,328.05 | 3,339.45 | 3,339.45 | -1.53% | 14,999 |
| May 4, 2026 | 3,425.25 | 3,482.70 | 3,359.50 | 3,391.35 | 3,391.35 | -0.93% | 21,712 |
| Apr 30, 2026 | 3,456.80 | 3,456.80 | 3,294.10 | 3,423.25 | 3,423.25 | -0.92% | 46,215 |
| Apr 29, 2026 | 3,419.85 | 3,475.00 | 3,366.05 | 3,455.10 | 3,455.10 | 1.67% | 11,864 |
| Apr 28, 2026 | 3,325.20 | 3,419.15 | 3,291.15 | 3,398.25 | 3,398.25 | 2.41% | 30,940 |
| Apr 27, 2026 | 3,220.05 | 3,337.10 | 3,220.00 | 3,318.15 | 3,318.15 | 4.03% | 33,738 |
| Apr 24, 2026 | 3,202.15 | 3,235.60 | 3,163.65 | 3,189.50 | 3,189.50 | -0.28% | 9,124 |
| Apr 23, 2026 | 3,252.35 | 3,257.50 | 3,190.65 | 3,198.55 | 3,198.55 | -1.29% | 7,424 |
| Apr 22, 2026 | 3,239.55 | 3,307.75 | 3,207.60 | 3,240.30 | 3,240.30 | -0.34% | 75,788 |
| Apr 21, 2026 | 3,347.35 | 3,437.55 | 3,169.00 | 3,251.40 | 3,251.40 | -2.86% | 59,145 |
| Apr 20, 2026 | 3,210.60 | 3,360.00 | 3,191.25 | 3,347.15 | 3,347.15 | 4.98% | 255,385 |
| Apr 17, 2026 | 3,055.55 | 3,225.05 | 3,018.50 | 3,188.25 | 3,188.25 | 5.03% | 33,398 |
| Apr 16, 2026 | 2,920.00 | 3,054.00 | 2,918.35 | 3,035.70 | 3,035.70 | 4.44% | 24,083 |
| Apr 15, 2026 | 2,851.65 | 2,913.80 | 2,820.00 | 2,906.60 | 2,906.60 | 3.51% | 30,902 |
| Apr 13, 2026 | 2,765.60 | 2,820.00 | 2,707.15 | 2,808.05 | 2,808.05 | 0.54% | 14,270 |
| Apr 10, 2026 | 2,729.25 | 2,810.00 | 2,721.80 | 2,793.00 | 2,793.00 | 2.71% | 96,008 |
| Apr 9, 2026 | 2,751.25 | 2,782.05 | 2,698.10 | 2,719.30 | 2,719.30 | -1.54% | 37,102 |
| Apr 8, 2026 | 2,674.95 | 2,775.00 | 2,662.00 | 2,761.70 | 2,761.70 | 5.11% | 13,036 |