Radhagobind Commercial Limited (BOM:539673)
India · Delayed Price · Currency is INR 2.950
+0.050 (1.72%)
At close: Jun 3, 2026
Radhagobind Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.14 | 3.14 | 2.90 | 2.90 | 2.90 | -3.33% | 307 |
| Jun 1, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.64% | 428 |
| May 29, 2026 | 3.05 | 3.05 | 2.78 | 3.05 | 3.05 | 4.45% | 1,296 |
| May 27, 2026 | 3.03 | 3.18 | 2.92 | 2.92 | 2.92 | -3.63% | 265 |
| May 26, 2026 | 3.28 | 3.28 | 3.02 | 3.03 | 3.03 | -3.50% | 501 |
| May 25, 2026 | 3.39 | 3.39 | 3.10 | 3.14 | 3.14 | -3.38% | 11,124 |
| May 22, 2026 | 3.29 | 3.31 | 3.06 | 3.25 | 3.25 | 2.85% | 44,204 |
| May 21, 2026 | 3.17 | 3.39 | 3.16 | 3.16 | 3.16 | -2.17% | 68,065 |
| May 20, 2026 | 3.08 | 3.38 | 3.07 | 3.23 | 3.23 | - | 106,215 |
| May 19, 2026 | 3.33 | 3.56 | 3.23 | 3.23 | 3.23 | -5.00% | 164,587 |
| May 18, 2026 | 3.33 | 3.40 | 3.30 | 3.40 | 3.40 | - | 1,069 |
| May 15, 2026 | 3.55 | 3.55 | 3.30 | 3.40 | 3.40 | 0.29% | 114,841 |
| May 14, 2026 | 3.40 | 3.42 | 3.10 | 3.39 | 3.39 | 3.99% | 136,196 |
| May 13, 2026 | 3.46 | 3.46 | 3.26 | 3.26 | 3.26 | -1.21% | 67,902 |
| May 12, 2026 | 3.35 | 3.52 | 3.22 | 3.30 | 3.30 | -1.79% | 103,836 |
| May 11, 2026 | 3.44 | 3.67 | 3.35 | 3.36 | 3.36 | -4.27% | 18,528 |
| May 8, 2026 | 3.43 | 3.60 | 3.43 | 3.51 | 3.51 | -2.77% | 4,187 |
| May 7, 2026 | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | -2.17% | 1,953 |
| May 6, 2026 | 3.84 | 3.84 | 3.63 | 3.69 | 3.69 | 0.54% | 9,415 |
| May 5, 2026 | 3.73 | 3.73 | 3.57 | 3.67 | 3.67 | 2.80% | 64,807 |
| May 4, 2026 | 3.62 | 3.63 | 3.33 | 3.57 | 3.57 | 3.18% | 176,626 |
| Apr 27, 2026 | 3.82 | 3.82 | 3.46 | 3.46 | 3.46 | -4.95% | 140,894 |
| Apr 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.96% | 107,999 |
| Apr 13, 2026 | 4.03 | 4.03 | 3.83 | 3.83 | 3.83 | -4.96% | 33,753 |
| Apr 6, 2026 | 3.72 | 4.04 | 3.70 | 4.03 | 4.03 | 4.68% | 84,286 |
| Mar 30, 2026 | 3.50 | 3.86 | 3.50 | 3.85 | 3.85 | 4.62% | 74,796 |
| Mar 23, 2026 | 3.68 | 4.06 | 3.68 | 3.68 | 3.68 | -4.91% | 260,752 |
| Mar 16, 2026 | 3.87 | 3.96 | 3.87 | 3.87 | 3.87 | -4.91% | 628,275 |
| Mar 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.90% | 14,767 |
| Mar 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | 112,154 |
| Mar 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.82% | 2,257 |
| Mar 5, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 4.75% | 28,146 |
| Mar 4, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 4.98% | 3,504 |
| Mar 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.90% | 1,004,837 |
| Feb 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.79% | 141,176 |
| Feb 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.66% | 71,159 |
| Feb 9, 2026 | 2.79 | 2.79 | 2.78 | 2.79 | 2.79 | 4.89% | 224,742 |
| Feb 2, 2026 | 2.54 | 2.66 | 2.54 | 2.66 | 2.66 | 4.72% | 82,403 |
| 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 |