Radhagobind Commercial Limited (BOM:539673)
India · Delayed Price · Currency is INR 2.420
+0.110 (4.76%)
At close: Jan 22, 2026
Radhagobind Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 4.96% | 167,419 |
| Jan 22, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 4.76% | 61,294 |
| Jan 21, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 5.00% | 27,588 |
| Jan 20, 2026 | 2.10 | 2.20 | 2.00 | 2.20 | 2.20 | 4.76% | 101,499 |
| Jan 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 8,337 |
| Jan 16, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 4.71% | 5,867 |
| Jan 14, 2026 | 2.10 | 2.10 | 1.90 | 1.91 | 1.91 | -4.50% | 4,956 |
| Jan 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | 100,854 |
| Jan 12, 2026 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | 4.95% | 8,518 |
| Jan 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.60% | 27,317 |
| Jan 8, 2026 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 4.19% | 1,764 |
| Jan 7, 2026 | 1.67 | 1.67 | 1.58 | 1.67 | 1.67 | 1.83% | 15,427 |
| Jan 6, 2026 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -4.65% | 10,561 |
| Jan 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 51,319 |
| Jan 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 12,816 |
| Jan 1, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | - | 4,608 |
| Dec 31, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | 3.61% | 952 |
| Dec 30, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | - | 4,543 |
| Dec 29, 2025 | 1.66 | 1.73 | 1.66 | 1.66 | 1.66 | 0.61% | 10,002 |
| Dec 26, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -4.62% | 429 |
| Dec 24, 2025 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | - | 1,002 |
| Dec 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 1 |
| Dec 22, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -4.62% | 5,014 |
| Dec 19, 2025 | 1.73 | 1.73 | 1.65 | 1.73 | 1.73 | - | 543 |
| Dec 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 10 |
| Dec 17, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 4.43% | 1,026 |
| Dec 16, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 4.64% | 3,891 |
| Dec 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 420 |
| Dec 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 4,049 |
| Dec 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | 3,549 |
| Dec 10, 2025 | 1.63 | 1.63 | 1.54 | 1.58 | 1.58 | -2.47% | 14,513 |
| Dec 9, 2025 | 1.67 | 1.78 | 1.62 | 1.62 | 1.62 | -4.71% | 702 |
| Dec 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 628 |
| Dec 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2 |
| Dec 3, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 3,756 |
| Dec 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.82% | 5 |
| Dec 1, 2025 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -4.05% | 212 |
| Nov 28, 2025 | 1.73 | 1.91 | 1.73 | 1.73 | 1.73 | -4.95% | 3,267 |
| Nov 27, 2025 | 1.84 | 1.93 | 1.76 | 1.82 | 1.82 | -1.09% | 61,905 |
| Nov 26, 2025 | 1.69 | 1.85 | 1.69 | 1.84 | 1.84 | 3.95% | 4,354 |
| Nov 25, 2025 | 1.85 | 1.93 | 1.75 | 1.77 | 1.77 | -3.80% | 6,505 |
| Nov 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.55% | 1,829 |
| Nov 21, 2025 | 1.91 | 1.91 | 1.76 | 1.76 | 1.76 | -3.30% | 17,782 |
| Nov 20, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.60% | 14,594 |
| Nov 19, 2025 | 1.58 | 1.74 | 1.58 | 1.74 | 1.74 | 4.82% | 5,158 |
| Nov 18, 2025 | 1.66 | 1.75 | 1.59 | 1.66 | 1.66 | -0.60% | 2,908 |
| Nov 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 10,615 |
| Nov 14, 2025 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -4.57% | 23,164 |
| Nov 13, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 10,502 |
| Nov 12, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -4.86% | 8,211 |