Radhika Jeweltech Limited (BOM:540125)
India · Delayed Price · Currency is INR 99.46
-0.37 (-0.37%)
At close: Aug 22, 2025
Radhika Jeweltech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 94.99 | 94.99 | 92.20 | 92.54 | 92.54 | -1.11% | 88,116 |
| Aug 28, 2025 | 95.00 | 95.13 | 92.92 | 93.58 | 93.58 | -1.88% | 77,776 |
| Aug 26, 2025 | 99.89 | 99.89 | 94.74 | 95.37 | 95.37 | -2.16% | 89,326 |
| Aug 25, 2025 | 96.59 | 101.19 | 96.00 | 97.48 | 97.48 | -1.99% | 100,137 |
| Aug 22, 2025 | 98.06 | 100.50 | 98.00 | 99.46 | 99.46 | -0.37% | 134,674 |
| Aug 21, 2025 | 96.70 | 101.85 | 94.81 | 99.83 | 99.83 | 5.16% | 199,348 |
| Aug 20, 2025 | 96.11 | 96.77 | 94.52 | 94.93 | 94.93 | -0.35% | 32,453 |
| Aug 19, 2025 | 96.00 | 96.69 | 94.05 | 95.26 | 95.26 | 0.14% | 82,220 |
| Aug 18, 2025 | 92.99 | 95.90 | 92.60 | 95.13 | 95.13 | 4.15% | 102,458 |
| Aug 14, 2025 | 95.90 | 95.90 | 90.50 | 91.34 | 91.34 | -3.11% | 72,888 |
| Aug 13, 2025 | 95.68 | 96.85 | 93.92 | 94.27 | 94.27 | -1.47% | 83,026 |
| Aug 12, 2025 | 98.00 | 98.47 | 94.91 | 95.68 | 95.68 | -1.80% | 119,137 |
| Aug 11, 2025 | 95.61 | 99.51 | 95.21 | 97.43 | 97.43 | 1.15% | 156,805 |
| Aug 8, 2025 | 98.02 | 100.39 | 95.91 | 96.32 | 96.32 | -1.70% | 70,259 |
| Aug 7, 2025 | 98.30 | 100.00 | 94.97 | 97.99 | 97.99 | -1.33% | 190,864 |
| Aug 6, 2025 | 100.80 | 101.72 | 98.57 | 99.31 | 99.31 | -2.51% | 62,248 |
| Aug 5, 2025 | 99.65 | 103.51 | 99.65 | 101.87 | 101.87 | 0.84% | 100,217 |
| Aug 4, 2025 | 97.99 | 103.19 | 96.65 | 101.02 | 101.02 | 5.21% | 226,326 |
| Aug 1, 2025 | 100.73 | 102.69 | 95.20 | 96.02 | 96.02 | -3.83% | 91,345 |
| 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 |