Radhika Jeweltech Limited (BOM:540125)
India · Delayed Price · Currency is INR 99.84
-3.63 (-3.51%)
At close: Jul 31, 2025
Radhika Jeweltech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 100.52 | 102.63 | 98.29 | 99.84 | 99.84 | -3.51% | 110,345 |
| Jul 30, 2025 | 104.41 | 111.48 | 101.96 | 103.47 | 103.47 | 0.61% | 910,857 |
| Jul 29, 2025 | 103.01 | 105.50 | 101.10 | 102.84 | 102.84 | 0.80% | 107,357 |
| Jul 28, 2025 | 99.53 | 103.49 | 95.72 | 102.02 | 102.02 | 3.51% | 105,499 |
| Jul 25, 2025 | 103.51 | 104.32 | 97.90 | 98.56 | 98.56 | -6.05% | 210,681 |
| Jul 24, 2025 | 103.56 | 108.00 | 103.56 | 104.91 | 104.91 | 1.62% | 732,542 |
| Jul 23, 2025 | 96.15 | 107.00 | 96.01 | 103.24 | 103.24 | 8.45% | 886,476 |
| Jul 22, 2025 | 94.40 | 97.41 | 94.22 | 95.20 | 95.20 | 0.94% | 176,050 |
| Jul 21, 2025 | 97.29 | 99.43 | 93.60 | 94.31 | 94.31 | -5.08% | 267,181 |
| Jul 18, 2025 | 99.00 | 102.06 | 96.22 | 99.36 | 99.36 | 0.92% | 484,650 |
| Jul 17, 2025 | 87.30 | 103.42 | 87.30 | 98.45 | 98.45 | 14.22% | 2,836,405 |
| Jul 16, 2025 | 86.87 | 86.87 | 85.47 | 86.19 | 86.19 | 0.72% | 14,807 |
| Jul 15, 2025 | 83.05 | 89.18 | 83.05 | 85.57 | 85.57 | 1.02% | 155,661 |
| Jul 14, 2025 | 85.66 | 86.14 | 83.96 | 84.71 | 84.71 | -0.43% | 34,401 |
| Jul 11, 2025 | 84.51 | 85.96 | 84.41 | 85.08 | 85.08 | -0.35% | 33,516 |
| Jul 10, 2025 | 84.50 | 86.07 | 84.50 | 85.38 | 85.38 | 0.27% | 50,382 |
| Jul 9, 2025 | 84.45 | 86.49 | 84.45 | 85.15 | 85.15 | -0.83% | 43,785 |
| Jul 8, 2025 | 87.00 | 87.00 | 84.45 | 85.86 | 85.86 | -0.73% | 37,492 |
| Jul 7, 2025 | 88.37 | 90.20 | 85.85 | 86.49 | 86.49 | -1.42% | 89,993 |
| Jul 4, 2025 | 82.51 | 89.48 | 82.51 | 87.74 | 87.74 | 4.63% | 263,995 |
| Jul 3, 2025 | 85.38 | 85.81 | 83.65 | 83.86 | 83.86 | -1.51% | 55,668 |
| Jul 2, 2025 | 86.01 | 86.92 | 84.50 | 85.15 | 85.15 | -2.26% | 55,516 |
| Jul 1, 2025 | 85.06 | 87.50 | 84.97 | 87.12 | 87.12 | 2.49% | 30,018 |
| Jun 30, 2025 | 87.09 | 87.09 | 84.57 | 85.00 | 85.00 | -0.41% | 23,229 |
| Jun 27, 2025 | 85.20 | 86.13 | 85.14 | 85.35 | 85.35 | 0.15% | 20,614 |
| Jun 26, 2025 | 85.50 | 86.92 | 84.60 | 85.22 | 85.22 | -0.94% | 36,023 |
| Jun 25, 2025 | 85.50 | 86.63 | 85.50 | 86.03 | 86.03 | 0.64% | 35,902 |
| Jun 24, 2025 | 87.49 | 87.49 | 84.69 | 85.48 | 85.48 | -0.36% | 12,570 |
| Jun 23, 2025 | 84.00 | 86.40 | 82.50 | 85.79 | 85.79 | 1.95% | 35,822 |
| Jun 20, 2025 | 84.22 | 85.27 | 83.64 | 84.15 | 84.15 | 0.67% | 28,378 |
| Jun 19, 2025 | 85.50 | 86.98 | 82.63 | 83.59 | 83.59 | -2.68% | 60,843 |
| Jun 18, 2025 | 85.17 | 87.58 | 85.17 | 85.89 | 85.89 | -1.41% | 49,015 |
| Jun 17, 2025 | 90.00 | 90.00 | 86.70 | 87.12 | 87.12 | -2.08% | 28,027 |
| Jun 16, 2025 | 89.01 | 90.48 | 86.59 | 88.97 | 88.97 | -0.58% | 113,591 |
| Jun 13, 2025 | 84.73 | 93.50 | 84.73 | 89.49 | 89.49 | 1.52% | 341,369 |
| Jun 12, 2025 | 90.12 | 94.43 | 87.80 | 88.15 | 88.15 | -1.59% | 175,130 |
| Jun 11, 2025 | 87.98 | 91.40 | 86.00 | 89.57 | 89.57 | 3.84% | 205,946 |
| Jun 10, 2025 | 86.71 | 87.32 | 85.91 | 86.26 | 86.26 | -0.51% | 43,315 |
| Jun 9, 2025 | 89.22 | 89.22 | 86.46 | 86.70 | 86.70 | -0.13% | 20,322 |
| Jun 6, 2025 | 85.01 | 87.23 | 84.34 | 86.81 | 86.81 | 2.54% | 27,413 |
| Jun 5, 2025 | 88.88 | 88.88 | 84.44 | 84.66 | 84.66 | 0.50% | 13,244 |
| Jun 4, 2025 | 85.14 | 85.38 | 83.95 | 84.24 | 84.24 | -1.02% | 12,388 |
| Jun 3, 2025 | 84.53 | 86.89 | 84.32 | 85.11 | 85.11 | 0.69% | 65,867 |
| Jun 2, 2025 | 85.75 | 85.75 | 84.34 | 84.53 | 84.53 | -0.88% | 24,063 |
| May 30, 2025 | 85.00 | 86.57 | 84.82 | 85.28 | 85.28 | 0.74% | 37,732 |
| May 29, 2025 | 85.47 | 86.39 | 84.50 | 84.65 | 84.65 | -0.94% | 15,988 |
| May 28, 2025 | 86.97 | 87.00 | 85.40 | 85.45 | 85.45 | -1.74% | 68,473 |
| May 27, 2025 | 86.57 | 87.36 | 86.15 | 86.96 | 86.96 | 0.52% | 29,859 |
| May 26, 2025 | 90.00 | 90.00 | 85.15 | 86.51 | 86.51 | -5.81% | 117,354 |
| May 23, 2025 | 91.00 | 92.50 | 89.46 | 91.85 | 91.85 | 2.51% | 56,912 |