Radiant Cash Management Services Limited (BOM:543732)
India · Delayed Price · Currency is INR 53.60
+0.73 (1.38%)
At close: Dec 5, 2025
BOM:543732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.23 | 53.61 | 52.22 | 53.60 | 53.60 | 1.38% | 775 |
| Dec 4, 2025 | 53.14 | 53.48 | 52.51 | 52.87 | 52.87 | -0.23% | 11,816 |
| Dec 3, 2025 | 52.93 | 54.19 | 52.00 | 52.99 | 52.99 | 0.40% | 15,212 |
| Dec 2, 2025 | 53.00 | 53.00 | 51.99 | 52.78 | 52.78 | -0.02% | 2,723 |
| Dec 1, 2025 | 53.19 | 53.70 | 52.25 | 52.79 | 52.79 | 0.15% | 1,405 |
| Nov 28, 2025 | 53.00 | 53.30 | 52.37 | 52.71 | 52.71 | -0.70% | 1,132 |
| Nov 27, 2025 | 52.91 | 53.45 | 52.75 | 53.08 | 53.08 | 0.32% | 1,741 |
| Nov 26, 2025 | 52.40 | 53.18 | 52.40 | 52.91 | 52.91 | 0.97% | 1,219 |
| Nov 25, 2025 | 54.02 | 54.02 | 52.30 | 52.40 | 52.40 | -2.04% | 3,989 |
| Nov 24, 2025 | 52.60 | 53.70 | 52.37 | 53.49 | 53.49 | 1.69% | 3,428 |
| Nov 21, 2025 | 53.17 | 53.18 | 52.20 | 52.60 | 52.60 | -0.44% | 1,071 |
| Nov 20, 2025 | 52.82 | 53.27 | 52.50 | 52.83 | 52.83 | 0.02% | 3,358 |
| Nov 19, 2025 | 53.25 | 53.64 | 52.16 | 52.82 | 52.82 | 0.46% | 838,989 |
| Nov 18, 2025 | 56.00 | 56.00 | 52.31 | 52.58 | 52.58 | -1.98% | 1,817 |
| Nov 17, 2025 | 52.80 | 54.50 | 52.49 | 53.64 | 53.64 | 1.69% | 3,820 |
| Nov 14, 2025 | 53.39 | 53.39 | 52.64 | 52.75 | 52.75 | -2.08% | 2,543 |
| Nov 13, 2025 | 53.60 | 54.10 | 53.16 | 53.87 | 53.87 | 0.73% | 7,442 |
| Nov 12, 2025 | 54.06 | 54.06 | 53.30 | 53.48 | 53.48 | -1.07% | 3,017 |
| Nov 11, 2025 | 54.25 | 55.08 | 52.69 | 54.06 | 54.06 | 0.24% | 8,218 |
| Nov 10, 2025 | 52.76 | 54.00 | 52.25 | 53.93 | 53.93 | 2.31% | 12,616 |
| Nov 7, 2025 | 57.98 | 57.98 | 50.58 | 52.71 | 52.71 | 1.11% | 19,094 |
| Nov 6, 2025 | 52.30 | 52.30 | 51.51 | 52.13 | 52.13 | -0.33% | 5,330 |
| Nov 4, 2025 | 57.89 | 57.89 | 52.00 | 52.30 | 52.30 | -1.99% | 3,513 |
| Nov 3, 2025 | 52.75 | 54.00 | 52.24 | 53.36 | 53.36 | 0.53% | 15,465 |
| Oct 31, 2025 | 53.90 | 53.90 | 52.37 | 53.08 | 53.08 | 0.44% | 2,972 |
| Oct 30, 2025 | 53.32 | 53.51 | 52.62 | 52.85 | 52.85 | -0.19% | 2,176 |
| Oct 29, 2025 | 53.20 | 53.20 | 52.80 | 52.95 | 52.95 | 0.04% | 1,116 |
| Oct 28, 2025 | 54.26 | 54.36 | 52.81 | 52.93 | 52.93 | -2.45% | 53,726 |
| Oct 27, 2025 | 53.74 | 54.60 | 53.46 | 54.26 | 54.26 | 0.86% | 3,015 |
| Oct 24, 2025 | 53.23 | 54.15 | 52.72 | 53.80 | 53.80 | 1.07% | 8,125 |
| Oct 23, 2025 | 55.20 | 56.42 | 52.69 | 53.23 | 53.23 | -3.02% | 7,012 |
| Oct 21, 2025 | 55.02 | 56.03 | 54.46 | 54.89 | 54.89 | -0.20% | 1,456 |
| Oct 20, 2025 | 56.11 | 56.18 | 54.94 | 55.00 | 55.00 | -2.76% | 67,498 |
| Oct 17, 2025 | 56.15 | 56.80 | 56.05 | 56.56 | 56.56 | 0.27% | 2,083 |
| Oct 16, 2025 | 55.50 | 56.70 | 55.50 | 56.41 | 56.41 | 1.95% | 33,760 |
| Oct 15, 2025 | 55.00 | 56.10 | 54.90 | 55.33 | 55.33 | -0.05% | 6,419 |
| Oct 14, 2025 | 55.36 | 55.71 | 54.10 | 55.36 | 55.36 | - | 3,961 |
| Oct 13, 2025 | 57.49 | 57.49 | 54.95 | 55.36 | 55.36 | -1.44% | 3,033 |
| Oct 10, 2025 | 56.45 | 56.95 | 55.52 | 56.17 | 56.17 | 0.66% | 1,501 |
| Oct 9, 2025 | 54.54 | 56.91 | 54.54 | 55.80 | 55.80 | -0.85% | 11,278 |
| Oct 8, 2025 | 57.35 | 57.35 | 56.00 | 56.28 | 56.28 | -1.19% | 2,590 |
| Oct 7, 2025 | 56.50 | 57.34 | 55.51 | 56.96 | 56.96 | 1.59% | 9,074 |
| Oct 6, 2025 | 55.51 | 57.04 | 55.45 | 56.07 | 56.07 | 1.54% | 6,599 |
| Oct 3, 2025 | 53.73 | 55.77 | 53.71 | 55.22 | 55.22 | 3.80% | 2,953 |
| Oct 1, 2025 | 53.42 | 53.42 | 53.00 | 53.20 | 53.20 | 0.99% | 915 |
| Sep 30, 2025 | 53.48 | 53.67 | 52.01 | 52.68 | 52.68 | -1.50% | 10,548 |
| Sep 29, 2025 | 54.50 | 55.01 | 52.22 | 53.48 | 53.48 | -2.71% | 8,029 |
| Sep 26, 2025 | 54.85 | 55.37 | 54.64 | 54.97 | 54.97 | -0.43% | 1,299 |
| Sep 25, 2025 | 55.50 | 55.81 | 55.14 | 55.21 | 55.21 | -0.13% | 1,594 |
| Sep 24, 2025 | 56.65 | 56.65 | 54.38 | 55.28 | 55.28 | -1.36% | 28,134 |