Radhika Jeweltech Limited (BOM:540125)
India · Delayed Price · Currency is INR 69.38
-0.31 (-0.44%)
At close: Jan 23, 2026
Radhika Jeweltech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 74.00 | 74.00 | 69.04 | 69.38 | 69.38 | -0.44% | 13,473 |
| Jan 22, 2026 | 68.10 | 72.45 | 68.10 | 69.69 | 69.69 | 1.03% | 15,338 |
| Jan 21, 2026 | 70.86 | 71.06 | 68.10 | 68.98 | 68.98 | -3.06% | 16,011 |
| Jan 20, 2026 | 72.50 | 72.79 | 70.69 | 71.16 | 71.16 | -2.45% | 26,795 |
| Jan 19, 2026 | 73.07 | 74.10 | 72.22 | 72.95 | 72.95 | -0.38% | 15,158 |
| Jan 16, 2026 | 74.47 | 74.65 | 73.00 | 73.23 | 73.23 | -1.63% | 9,317 |
| Jan 14, 2026 | 74.00 | 76.17 | 74.00 | 74.44 | 74.44 | -1.50% | 7,563 |
| Jan 13, 2026 | 76.37 | 77.55 | 74.80 | 75.57 | 75.57 | 0.36% | 16,952 |
| Jan 12, 2026 | 76.27 | 76.27 | 73.63 | 75.30 | 75.30 | -0.96% | 16,928 |
| Jan 9, 2026 | 79.40 | 79.40 | 75.25 | 76.03 | 76.03 | -3.92% | 28,192 |
| Jan 8, 2026 | 80.30 | 85.00 | 78.31 | 79.13 | 79.13 | -3.77% | 290,351 |
| Jan 7, 2026 | 74.00 | 84.50 | 74.00 | 82.23 | 82.23 | 12.40% | 759,704 |
| Jan 6, 2026 | 74.99 | 74.99 | 72.00 | 73.16 | 73.16 | -1.31% | 6,654 |
| Jan 5, 2026 | 74.01 | 75.03 | 73.56 | 74.13 | 74.13 | -0.99% | 13,142 |
| Jan 2, 2026 | 74.23 | 75.47 | 74.03 | 74.87 | 74.87 | 1.03% | 9,483 |
| Jan 1, 2026 | 72.10 | 74.66 | 72.10 | 74.11 | 74.11 | -0.79% | 2,810 |
| Dec 31, 2025 | 76.69 | 76.69 | 74.07 | 74.70 | 74.70 | -0.84% | 6,494 |
| Dec 30, 2025 | 72.11 | 77.39 | 72.11 | 75.33 | 75.33 | 2.45% | 24,972 |
| Dec 29, 2025 | 75.37 | 81.00 | 73.28 | 73.53 | 73.53 | -3.87% | 14,680 |
| Dec 26, 2025 | 79.20 | 79.26 | 76.25 | 76.49 | 76.49 | -3.85% | 13,855 |
| Dec 24, 2025 | 77.01 | 81.17 | 77.00 | 79.55 | 79.55 | 2.43% | 14,775 |
| Dec 23, 2025 | 72.12 | 78.53 | 72.12 | 77.66 | 77.66 | 5.49% | 27,216 |
| Dec 22, 2025 | 73.38 | 74.09 | 72.23 | 73.62 | 73.62 | 1.87% | 11,110 |
| Dec 19, 2025 | 70.01 | 72.41 | 70.01 | 72.27 | 72.27 | 0.88% | 5,390 |
| Dec 18, 2025 | 72.00 | 72.10 | 70.60 | 71.64 | 71.64 | -0.94% | 9,001 |
| Dec 17, 2025 | 73.37 | 73.64 | 71.87 | 72.32 | 72.32 | -2.20% | 11,764 |
| Dec 16, 2025 | 74.00 | 74.00 | 73.14 | 73.95 | 73.95 | -0.31% | 3,767 |
| Dec 15, 2025 | 75.42 | 75.42 | 73.22 | 74.18 | 74.18 | 0.32% | 4,684 |
| Dec 12, 2025 | 71.55 | 74.01 | 71.55 | 73.94 | 73.94 | 1.34% | 3,222 |
| Dec 11, 2025 | 73.62 | 73.69 | 72.75 | 72.96 | 72.96 | -0.71% | 8,562 |
| Dec 10, 2025 | 75.11 | 75.41 | 73.19 | 73.48 | 73.48 | -1.44% | 8,626 |
| Dec 9, 2025 | 73.86 | 75.86 | 72.54 | 74.55 | 74.55 | -0.01% | 20,563 |
| Dec 8, 2025 | 77.15 | 77.53 | 73.12 | 74.56 | 74.56 | -5.01% | 32,427 |
| Dec 5, 2025 | 79.30 | 79.57 | 78.00 | 78.49 | 78.49 | -1.21% | 6,216 |
| Dec 4, 2025 | 77.00 | 81.04 | 77.00 | 79.45 | 79.45 | 2.75% | 26,642 |
| Dec 3, 2025 | 78.50 | 78.84 | 77.01 | 77.32 | 77.32 | -1.80% | 8,854 |
| Dec 2, 2025 | 79.00 | 79.67 | 78.11 | 78.74 | 78.74 | -0.56% | 8,226 |
| Dec 1, 2025 | 80.39 | 80.91 | 79.00 | 79.18 | 79.18 | -1.26% | 10,625 |
| Nov 28, 2025 | 77.00 | 80.71 | 77.00 | 80.19 | 80.19 | -0.10% | 8,456 |
| Nov 27, 2025 | 80.47 | 81.75 | 80.08 | 80.27 | 80.27 | -0.09% | 5,268 |
| Nov 26, 2025 | 80.16 | 81.15 | 80.00 | 80.34 | 80.34 | 0.45% | 10,754 |
| Nov 25, 2025 | 80.20 | 80.84 | 79.63 | 79.98 | 79.98 | -1.67% | 24,683 |
| Nov 24, 2025 | 81.15 | 82.50 | 80.65 | 81.34 | 81.34 | -1.64% | 14,210 |
| Nov 21, 2025 | 83.53 | 83.64 | 81.50 | 82.70 | 82.70 | -0.93% | 15,038 |
| Nov 20, 2025 | 82.65 | 84.39 | 82.65 | 83.48 | 83.48 | -0.23% | 6,239 |
| Nov 19, 2025 | 83.68 | 84.36 | 83.50 | 83.67 | 83.67 | -1.37% | 8,346 |
| Nov 18, 2025 | 84.01 | 85.15 | 83.17 | 84.83 | 84.83 | 0.69% | 9,305 |
| Nov 17, 2025 | 85.87 | 85.87 | 83.77 | 84.25 | 84.25 | 0.11% | 32,338 |
| Nov 14, 2025 | 85.50 | 85.86 | 84.01 | 84.16 | 84.16 | -1.76% | 7,757 |
| Nov 13, 2025 | 86.48 | 87.13 | 84.53 | 85.67 | 85.67 | 0.69% | 27,757 |