Skip to main content
logo
Radico Khaitan Limited (BOM:532497)
India flag India · Delayed Price · Currency is INR
3,521.55
+83.00 (2.41%)
At close: May 29, 2026

BOM:532497 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,438.553,569.103,409.303,521.553,521.552.41%303,657
May 27, 20263,584.403,649.053,425.903,438.553,438.55-4.05%21,354
May 26, 20263,550.003,589.353,535.953,583.653,583.651.24%28,074
May 25, 20263,613.753,613.753,535.703,539.603,539.60-0.60%5,247
May 22, 20263,598.403,598.403,530.003,560.953,560.95-0.28%9,283
May 21, 20263,635.453,635.453,541.903,570.803,570.800.18%23,347
May 20, 20263,622.153,678.503,554.553,564.253,564.25-0.98%196,732
May 19, 20263,470.753,676.453,469.303,599.653,599.653.71%35,400
May 18, 20263,476.253,490.853,427.253,470.753,470.75-0.85%60,623
May 15, 20263,529.953,529.953,469.503,500.603,500.601.24%321,516
May 14, 20263,469.853,532.503,424.903,457.803,457.800.32%14,991
May 13, 20263,450.003,498.303,427.003,446.703,446.700.61%31,613
May 12, 20263,480.003,519.953,403.403,425.703,425.70-1.82%17,227
May 11, 20263,497.903,523.053,443.453,489.103,489.100.38%13,055
May 8, 20263,448.703,521.153,414.303,475.753,475.752.08%29,650
May 7, 20263,400.003,462.003,335.153,405.003,405.001.39%56,574
May 6, 20263,340.253,397.003,302.903,358.453,358.450.57%33,916
May 5, 20263,382.353,399.153,328.053,339.453,339.45-1.53%14,999
May 4, 20263,425.253,482.703,359.503,391.353,391.35-0.93%21,712
Apr 30, 20263,456.803,456.803,294.103,423.253,423.25-0.92%46,215
Apr 29, 20263,419.853,475.003,366.053,455.103,455.101.67%11,864
Apr 28, 20263,325.203,419.153,291.153,398.253,398.252.41%30,940
Apr 27, 20263,220.053,337.103,220.003,318.153,318.154.03%33,738
Apr 24, 20263,202.153,235.603,163.653,189.503,189.50-0.28%9,124
Apr 23, 20263,252.353,257.503,190.653,198.553,198.55-1.29%7,424
Apr 22, 20263,239.553,307.753,207.603,240.303,240.30-0.34%75,788
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