Radaan Mediaworks India Limited (BOM:590070)
India · Delayed Price · Currency is INR 2.960
+0.160 (5.71%)
At close: Mar 12, 2026
Radaan Mediaworks India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 2.99 | 3.05 | 2.85 | 2.96 | 2.96 | 5.71% | 2,199 |
| Mar 11, 2026 | 2.59 | 2.94 | 2.59 | 2.80 | 2.80 | -1.41% | 3,622 |
| Mar 10, 2026 | 2.86 | 3.10 | 2.76 | 2.84 | 2.84 | -4.38% | 2,215 |
| Mar 9, 2026 | 3.08 | 3.45 | 2.46 | 2.97 | 2.97 | 2.06% | 1,475 |
| Mar 6, 2026 | 3.20 | 3.20 | 2.76 | 2.91 | 2.91 | -9.06% | 899 |
| Mar 5, 2026 | 2.96 | 3.40 | 2.96 | 3.20 | 3.20 | 10.34% | 2,445 |
| Mar 4, 2026 | 3.07 | 3.07 | 2.70 | 2.90 | 2.90 | -5.54% | 3,437 |
| Mar 2, 2026 | 3.20 | 3.20 | 2.81 | 3.07 | 3.07 | -2.23% | 2,249 |
| Feb 27, 2026 | 3.55 | 3.55 | 2.97 | 3.14 | 3.14 | -2.79% | 3,686 |
| Feb 26, 2026 | 2.92 | 3.32 | 2.89 | 3.23 | 3.23 | 10.62% | 2,290 |
| Feb 25, 2026 | 2.63 | 2.92 | 2.63 | 2.92 | 2.92 | 3.18% | 878 |
| Feb 24, 2026 | 3.00 | 3.01 | 2.83 | 2.83 | 2.83 | -0.70% | 141 |
| Feb 23, 2026 | 3.01 | 3.07 | 2.85 | 2.85 | 2.85 | -7.17% | 886 |
| Feb 20, 2026 | 3.70 | 3.70 | 3.04 | 3.07 | 3.07 | -2.23% | 3,547 |
| Feb 19, 2026 | 2.94 | 3.23 | 2.91 | 3.14 | 3.14 | 9.41% | 1,781 |
| Feb 18, 2026 | 2.94 | 3.14 | 2.75 | 2.87 | 2.87 | -6.82% | 35,771 |
| Feb 17, 2026 | 2.89 | 3.08 | 2.89 | 3.08 | 3.08 | 4.41% | 352 |
| Feb 16, 2026 | 2.94 | 3.15 | 2.75 | 2.95 | 2.95 | -0.67% | 306 |
| 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 |