Radaan Mediaworks India Limited (BOM:590070)
India · Delayed Price · Currency is INR 2.970
-0.110 (-3.57%)
At close: Feb 13, 2026
Radaan Mediaworks India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.09 | 3.33 | 2.97 | 2.97 | 2.97 | -3.57% | 1,310 |
| Feb 12, 2026 | 3.15 | 3.39 | 3.08 | 3.08 | 3.08 | -2.22% | 578 |
| Feb 11, 2026 | 3.38 | 3.44 | 3.15 | 3.15 | 3.15 | -4.83% | 6,231 |
| Feb 10, 2026 | 2.92 | 3.60 | 2.92 | 3.31 | 3.31 | 0.30% | 15,741 |
| Feb 9, 2026 | 3.95 | 3.95 | 2.91 | 3.30 | 3.30 | -2.65% | 54 |
| Feb 6, 2026 | 3.11 | 3.39 | 3.05 | 3.39 | 3.39 | 9.00% | 5,218 |
| Feb 5, 2026 | 3.18 | 3.40 | 3.04 | 3.11 | 3.11 | -0.32% | 5,213 |
| Feb 4, 2026 | 2.75 | 3.30 | 2.75 | 3.12 | 3.12 | 1.63% | 1,189 |
| Feb 3, 2026 | 3.10 | 3.16 | 2.95 | 3.07 | 3.07 | -0.97% | 1,363 |
| Feb 2, 2026 | 2.94 | 3.10 | 2.88 | 3.10 | 3.10 | 4.38% | 540 |
| Feb 1, 2026 | 2.60 | 3.31 | 2.60 | 2.97 | 2.97 | -1.00% | 478 |
| Jan 30, 2026 | 2.91 | 3.09 | 2.85 | 3.00 | 3.00 | 3.09% | 1,270 |
| Jan 29, 2026 | 3.00 | 3.01 | 2.80 | 2.91 | 2.91 | -3.00% | 19,897 |
| Jan 28, 2026 | 2.87 | 3.52 | 2.87 | 3.00 | 3.00 | -2.60% | 3,822 |
| Jan 27, 2026 | 3.06 | 3.10 | 2.84 | 3.08 | 3.08 | 0.65% | 8,194 |
| Jan 23, 2026 | 3.19 | 3.43 | 3.05 | 3.06 | 3.06 | -1.92% | 2,063 |
| Jan 22, 2026 | 3.12 | 3.12 | 3.05 | 3.12 | 3.12 | -2.80% | 3,797 |
| Jan 21, 2026 | 3.55 | 3.60 | 3.09 | 3.21 | 3.21 | -2.73% | 5,990 |
| Jan 20, 2026 | 3.10 | 3.50 | 3.10 | 3.30 | 3.30 | - | 1,216 |
| Jan 19, 2026 | 3.37 | 3.44 | 3.18 | 3.30 | 3.30 | - | 3,469 |
| Jan 16, 2026 | 3.20 | 3.34 | 3.19 | 3.30 | 3.30 | 0.92% | 2,600 |
| Jan 14, 2026 | 3.54 | 3.54 | 3.25 | 3.27 | 3.27 | -5.76% | 1,054 |
| Jan 13, 2026 | 3.43 | 3.51 | 3.16 | 3.47 | 3.47 | 7.76% | 812 |
| Jan 12, 2026 | 3.84 | 3.84 | 3.03 | 3.22 | 3.22 | -0.31% | 10,694 |
| Jan 9, 2026 | 3.32 | 3.32 | 3.22 | 3.23 | 3.23 | -2.71% | 3,938 |
| Jan 8, 2026 | 3.60 | 3.60 | 3.27 | 3.32 | 3.32 | -4.60% | 1,567 |
| Jan 7, 2026 | 3.23 | 3.50 | 3.23 | 3.48 | 3.48 | -3.87% | 1,012 |
| Jan 6, 2026 | 3.49 | 3.62 | 3.28 | 3.62 | 3.62 | 3.72% | 169 |
| Jan 5, 2026 | 3.25 | 3.65 | 3.06 | 3.49 | 3.49 | -0.85% | 10,568 |
| Jan 2, 2026 | 3.42 | 3.57 | 3.39 | 3.52 | 3.52 | 5.39% | 861 |
| Jan 1, 2026 | 3.15 | 3.48 | 3.15 | 3.34 | 3.34 | -2.05% | 1,363 |
| Dec 31, 2025 | 3.55 | 3.55 | 3.26 | 3.41 | 3.41 | 0.89% | 780 |
| Dec 30, 2025 | 3.50 | 3.68 | 3.38 | 3.38 | 3.38 | -3.43% | 2,355 |
| Dec 29, 2025 | 4.50 | 4.50 | 3.29 | 3.50 | 3.50 | -8.62% | 16,416 |
| Dec 26, 2025 | 3.58 | 3.85 | 3.35 | 3.83 | 3.83 | 7.28% | 3,177 |
| Dec 24, 2025 | 3.30 | 3.79 | 3.30 | 3.57 | 3.57 | -3.77% | 4,238 |
| Dec 23, 2025 | 3.90 | 3.90 | 3.53 | 3.71 | 3.71 | -1.85% | 3,924 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.67 | 3.78 | 3.78 | -1.56% | 691 |
| Dec 19, 2025 | 3.05 | 3.84 | 3.05 | 3.84 | 3.84 | 7.26% | 2,168 |
| Dec 18, 2025 | 3.93 | 3.93 | 3.55 | 3.58 | 3.58 | -5.04% | 815 |
| Dec 17, 2025 | 3.88 | 4.03 | 3.61 | 3.77 | 3.77 | -2.33% | 12,472 |
| Dec 16, 2025 | 3.80 | 3.90 | 3.63 | 3.86 | 3.86 | 6.04% | 13,729 |
| Dec 15, 2025 | 3.70 | 3.80 | 3.41 | 3.64 | 3.64 | 1.96% | 5,794 |
| Dec 12, 2025 | 3.60 | 3.69 | 3.36 | 3.57 | 3.57 | 5.00% | 4,492 |
| Dec 11, 2025 | 3.95 | 3.95 | 3.30 | 3.40 | 3.40 | -0.58% | 1,474 |
| Dec 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.09% | 51 |
| Dec 9, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 100 |
| Dec 8, 2025 | 3.30 | 3.42 | 3.06 | 3.35 | 3.35 | 0.90% | 4,543 |
| Dec 5, 2025 | 3.25 | 3.61 | 3.25 | 3.32 | 3.32 | -0.60% | 1,275 |
| Dec 4, 2025 | 3.34 | 3.36 | 3.10 | 3.34 | 3.34 | - | 4,568 |