Radaan Mediaworks India Limited (BOM:590070)
India · Delayed Price · Currency is INR 3.230
+0.030 (0.94%)
At close: May 5, 2026
BOM:590070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.50 | 3.50 | 3.22 | 3.22 | 3.22 | -0.31% | 2,600 |
| May 5, 2026 | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | 0.94% | 1,207 |
| May 4, 2026 | 3.60 | 3.60 | 3.20 | 3.20 | 3.20 | 0.63% | 1,907 |
| Apr 30, 2026 | 3.30 | 3.30 | 3.13 | 3.18 | 3.18 | -4.50% | 3,739 |
| Apr 29, 2026 | 3.25 | 3.33 | 3.23 | 3.33 | 3.33 | 2.15% | 214 |
| Apr 28, 2026 | 3.42 | 3.42 | 3.24 | 3.26 | 3.26 | -4.68% | 17,314 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.41 | 3.42 | 3.42 | 5.56% | 3,465 |
| Apr 24, 2026 | 3.28 | 3.80 | 3.12 | 3.24 | 3.24 | 1.25% | 20,434 |
| Apr 23, 2026 | 3.46 | 3.46 | 3.20 | 3.20 | 3.20 | -7.25% | 64 |
| Apr 22, 2026 | 3.51 | 3.51 | 3.10 | 3.45 | 3.45 | -1.43% | 10,800 |
| Apr 21, 2026 | 3.17 | 3.55 | 3.17 | 3.50 | 3.50 | 6.38% | 2,000 |
| Apr 20, 2026 | 3.40 | 3.50 | 3.09 | 3.29 | 3.29 | -3.52% | 8,383 |
| Apr 17, 2026 | 3.70 | 3.70 | 3.30 | 3.41 | 3.41 | 5.25% | 88 |
| Apr 16, 2026 | 3.11 | 3.77 | 3.11 | 3.24 | 3.24 | -1.82% | 38,044 |
| Apr 15, 2026 | 3.27 | 3.40 | 3.27 | 3.30 | 3.30 | 4.10% | 10,710 |
| Apr 13, 2026 | 2.96 | 3.38 | 2.96 | 3.17 | 3.17 | -2.46% | 1,133 |
| Apr 10, 2026 | 3.03 | 3.28 | 3.03 | 3.25 | 3.25 | 1.25% | 4,409 |
| Apr 9, 2026 | 3.22 | 3.25 | 3.00 | 3.21 | 3.21 | -2.43% | 8,803 |
| Apr 8, 2026 | 3.50 | 3.50 | 2.86 | 3.29 | 3.29 | 10.40% | 6,594 |
| Apr 7, 2026 | 3.08 | 3.17 | 2.75 | 2.98 | 2.98 | 4.93% | 2,046 |
| Apr 6, 2026 | 2.65 | 3.19 | 2.65 | 2.84 | 2.84 | 1.79% | 4,525 |
| Apr 2, 2026 | 2.83 | 3.38 | 2.70 | 2.79 | 2.79 | -1.41% | 18,331 |
| Apr 1, 2026 | 2.51 | 2.99 | 2.51 | 2.83 | 2.83 | 8.85% | 2,781 |
| Mar 30, 2026 | 2.50 | 2.60 | 2.30 | 2.60 | 2.60 | -1.89% | 3,767 |
| Mar 27, 2026 | 2.60 | 2.86 | 2.34 | 2.65 | 2.65 | 3.92% | 8,183 |
| Mar 25, 2026 | 2.80 | 2.85 | 2.55 | 2.55 | 2.55 | -9.25% | 1,959 |
| Mar 24, 2026 | 2.89 | 2.95 | 2.60 | 2.81 | 2.81 | -3.10% | 4,959 |
| Mar 23, 2026 | 2.99 | 2.99 | 2.66 | 2.90 | 2.90 | 1.40% | 2,822 |
| Mar 20, 2026 | 2.94 | 3.10 | 2.83 | 2.86 | 2.86 | -2.72% | 3,950 |
| Mar 19, 2026 | 3.06 | 3.08 | 2.87 | 2.94 | 2.94 | 4.26% | 6,556 |
| Mar 18, 2026 | 2.64 | 3.09 | 2.64 | 2.82 | 2.82 | 6.42% | 1,743 |
| Mar 17, 2026 | 2.70 | 2.85 | 2.63 | 2.65 | 2.65 | -1.12% | 4,178 |
| Mar 16, 2026 | 2.87 | 2.87 | 2.67 | 2.68 | 2.68 | -6.62% | 2,919 |
| Mar 13, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.04% | 755 |
| 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 |