Radhika Jeweltech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	56.60	58.59	56.60	57.65	57.65	1.59%	12,469
May 21, 2026	57.00	58.00	55.00	56.75	56.75	-4.11%	45,788
May 20, 2026	56.92	59.50	56.19	59.18	59.18	2.41%	25,659
May 19, 2026	56.01	58.49	55.88	57.79	57.79	3.64%	9,573
May 18, 2026	56.00	56.70	54.64	55.76	55.76	-1.66%	27,645
May 15, 2026	58.30	59.00	56.25	56.70	56.70	-2.89%	15,914
May 14, 2026	59.81	59.81	57.50	58.39	58.39	-1.80%	23,925
May 13, 2026	56.65	60.14	56.40	59.46	59.46	2.77%	36,101
May 12, 2026	65.25	65.25	57.15	57.86	57.86	-10.48%	56,557
May 11, 2026	68.00	68.37	64.21	64.63	64.63	-6.51%	60,110
May 8, 2026	66.28	71.00	65.87	69.13	69.13	3.72%	71,428
May 7, 2026	70.00	70.00	65.40	66.65	66.65	0.23%	16,347
May 6, 2026	64.64	66.80	64.27	66.50	66.50	3.04%	16,676
May 5, 2026	66.00	66.00	63.45	64.54	64.54	-0.03%	6,793
May 4, 2026	65.68	65.99	64.00	64.56	64.56	0.26%	5,399
Apr 30, 2026	64.26	64.76	62.30	64.39	64.39	0.20%	18,338
Apr 29, 2026	66.31	66.48	63.67	64.26	64.26	-2.38%	13,532
Apr 28, 2026	65.50	66.55	65.27	65.83	65.83	-0.18%	6,358
Apr 27, 2026	63.26	66.45	63.26	65.95	65.95	2.71%	11,386
Apr 24, 2026	65.81	66.20	63.12	64.21	64.21	-2.96%	14,115
Apr 23, 2026	66.85	67.75	66.10	66.17	66.17	-2.01%	21,085
Apr 22, 2026	66.44	67.70	66.44	67.53	67.53	0.21%	12,780
Apr 21, 2026	66.30	68.50	66.30	67.39	67.39	2.32%	20,784
Apr 20, 2026	67.38	67.60	64.40	65.86	65.86	-2.50%	15,939
Apr 17, 2026	67.83	68.76	66.70	67.55	67.55	-0.62%	16,616
Apr 16, 2026	68.08	70.50	67.25	67.97	67.97	1.22%	29,317
Apr 15, 2026	66.65	68.00	66.43	67.15	67.15	2.77%	22,697
Apr 13, 2026	65.60	66.06	62.11	65.34	65.34	-0.86%	33,882
Apr 10, 2026	64.87	66.19	63.20	65.91	65.91	5.85%	21,260
Apr 9, 2026	64.30	65.35	61.89	62.27	62.27	-1.81%	10,062
Apr 8, 2026	61.00	64.30	60.30	63.42	63.42	7.13%	38,865
Apr 7, 2026	59.12	59.82	57.80	59.20	59.20	2.14%	11,058
Apr 6, 2026	56.52	59.06	55.46	57.96	57.96	2.31%	32,896
Apr 2, 2026	56.99	56.99	53.55	56.65	56.65	0.62%	14,680
Apr 1, 2026	48.01	57.30	48.01	56.30	56.30	11.05%	55,903
Mar 30, 2026	52.80	53.99	50.08	50.70	50.70	-5.73%	40,341
Mar 27, 2026	56.95	57.80	53.49	53.78	53.78	-6.13%	31,472
Mar 25, 2026	58.18	59.30	56.93	57.29	57.29	0.90%	8,185
Mar 24, 2026	58.24	58.24	55.90	56.78	56.78	2.73%	10,112
Mar 23, 2026	58.10	58.10	54.83	55.27	55.27	-4.49%	37,001
Mar 20, 2026	57.00	58.87	56.00	57.87	57.87	1.60%	8,046
Mar 19, 2026	61.75	61.75	56.66	56.96	56.96	-4.03%	5,993
Mar 18, 2026	57.54	59.86	57.54	59.35	59.35	3.76%	19,752
Mar 17, 2026	58.00	58.00	56.10	57.20	57.20	0.53%	13,984
Mar 16, 2026	58.99	58.99	55.51	56.90	56.90	-2.25%	10,662
Mar 13, 2026	60.77	60.77	57.90	58.21	58.21	-4.21%	9,687
Mar 12, 2026	60.30	61.11	59.86	60.77	60.77	-1.68%	1,650
Mar 11, 2026	62.00	63.57	61.62	61.81	61.81	-1.26%	2,726
Mar 10, 2026	57.45	63.50	57.45	62.60	62.60	6.79%	20,805
Mar 9, 2026	59.36	59.47	57.82	58.62	58.62	-3.39%	9,648