Radaan Mediaworks India Limited (BOM:590070)
India · Delayed Price · Currency is INR 2.900
-0.100 (-3.33%)
At close: Oct 7, 2026
BOM:590070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 2,515 |
| Oct 6, 2026 | 2.99 | 3.04 | 2.99 | 3.00 | 3.00 | 2.74% | 996 |
| Oct 5, 2026 | 2.99 | 3.17 | 2.91 | 2.92 | 2.92 | - | 1,193 |
| Oct 1, 2026 | 3.00 | 3.06 | 2.92 | 2.92 | 2.92 | -2.01% | 1,455 |
| Sep 30, 2026 | 2.80 | 3.06 | 2.80 | 2.98 | 2.98 | 2.05% | 9,453 |
| Sep 29, 2026 | 2.99 | 3.06 | 2.86 | 2.92 | 2.92 | -4.58% | 2,773 |
| Sep 28, 2026 | 3.19 | 3.19 | 2.93 | 3.06 | 3.06 | 9.68% | 5,423 |
| Sep 25, 2026 | 3.15 | 3.15 | 2.75 | 2.79 | 2.79 | -11.43% | 20,510 |
| Sep 24, 2026 | 3.64 | 3.64 | 3.05 | 3.15 | 3.15 | 2.61% | 32,110 |
| Sep 23, 2026 | 2.89 | 3.45 | 2.80 | 3.07 | 3.07 | 4.07% | 58,157 |
| Sep 22, 2026 | 2.77 | 3.00 | 2.77 | 2.95 | 2.95 | 3.51% | 201 |
| Sep 21, 2026 | 2.80 | 2.89 | 2.77 | 2.85 | 2.85 | 1.79% | 13,313 |
| Sep 18, 2026 | 2.95 | 2.95 | 2.70 | 2.80 | 2.80 | 1.45% | 2,019 |
| Sep 17, 2026 | 2.75 | 2.96 | 2.75 | 2.76 | 2.76 | -6.44% | 2,163 |
| Sep 16, 2026 | 2.91 | 2.97 | 2.80 | 2.95 | 2.95 | 1.37% | 593 |
| Sep 15, 2026 | 2.86 | 2.99 | 2.80 | 2.91 | 2.91 | -0.34% | 922 |
| Sep 11, 2026 | 2.80 | 3.00 | 2.71 | 2.92 | 2.92 | -2.67% | 13,805 |
| Sep 10, 2026 | 3.00 | 3.05 | 2.85 | 3.00 | 3.00 | -2.91% | 12,160 |
| Sep 9, 2026 | 2.97 | 3.09 | 2.90 | 3.09 | 3.09 | 5.10% | 1,391 |
| Sep 8, 2026 | 2.94 | 3.06 | 2.89 | 2.94 | 2.94 | -4.55% | 1,570 |
| Sep 7, 2026 | 2.97 | 3.10 | 2.86 | 3.08 | 3.08 | 7.69% | 11,837 |
| Sep 4, 2026 | 2.83 | 3.00 | 2.81 | 2.86 | 2.86 | -5.61% | 4,555 |
| Sep 3, 2026 | 2.87 | 3.09 | 2.76 | 3.03 | 3.03 | 7.83% | 2,253 |
| Sep 2, 2026 | 3.02 | 3.02 | 2.79 | 2.81 | 2.81 | -6.33% | 3,943 |
| Sep 1, 2026 | 3.07 | 3.09 | 2.80 | 3.00 | 3.00 | - | 12,011 |
| Aug 31, 2026 | 3.55 | 3.55 | 3.00 | 3.00 | 3.00 | -1.64% | 5,149 |
| Aug 28, 2026 | 3.05 | 3.35 | 2.94 | 3.05 | 3.05 | 4.81% | 11,767 |
| Aug 27, 2026 | 3.06 | 3.06 | 2.91 | 2.91 | 2.91 | -4.90% | 1,002 |
| Aug 26, 2026 | 2.92 | 3.07 | 2.92 | 3.06 | 3.06 | -2.24% | 1,720 |
| Aug 25, 2026 | 3.13 | 3.13 | 2.93 | 3.13 | 3.13 | - | 1,837 |
| Aug 24, 2026 | 3.06 | 3.18 | 2.95 | 3.13 | 3.13 | 7.19% | 2,146 |
| Aug 21, 2026 | 2.97 | 3.10 | 2.89 | 2.92 | 2.92 | -1.35% | 4,045 |
| Aug 20, 2026 | 2.99 | 3.00 | 2.45 | 2.96 | 2.96 | 1.02% | 29,177 |
| Aug 19, 2026 | 3.29 | 3.29 | 2.93 | 2.93 | 2.93 | -1.35% | 536 |
| Aug 18, 2026 | 3.06 | 3.06 | 2.95 | 2.97 | 2.97 | -2.62% | 5,839 |
| Aug 17, 2026 | 3.00 | 3.06 | 2.95 | 3.05 | 3.05 | -0.33% | 1,699 |
| Aug 14, 2026 | 2.91 | 3.10 | 2.91 | 3.06 | 3.06 | - | 5,584 |
| Aug 13, 2026 | 2.96 | 3.07 | 2.96 | 3.06 | 3.06 | -2.24% | 5,716 |
| Aug 12, 2026 | 3.39 | 3.39 | 2.98 | 3.13 | 3.13 | -4.86% | 84 |
| Aug 11, 2026 | 3.12 | 3.29 | 2.98 | 3.29 | 3.29 | 7.52% | 1,012 |
| Aug 10, 2026 | 3.05 | 3.15 | 2.98 | 3.06 | 3.06 | 2.68% | 1,855 |
| Aug 7, 2026 | 2.92 | 3.14 | 2.92 | 2.98 | 2.98 | -5.10% | 1,992 |
| Aug 6, 2026 | 2.91 | 3.23 | 2.91 | 3.14 | 3.14 | 1.62% | 8,797 |
| Aug 5, 2026 | 3.16 | 3.28 | 3.07 | 3.09 | 3.09 | -0.64% | 5,040 |
| Aug 4, 2026 | 3.23 | 3.23 | 3.08 | 3.11 | 3.11 | -4.60% | 869 |
| Aug 3, 2026 | 3.23 | 3.30 | 3.11 | 3.26 | 3.26 | -1.21% | 1,942 |
| Jul 31, 2026 | 3.25 | 3.30 | 3.05 | 3.30 | 3.30 | 2.17% | 1,956 |
| Jul 30, 2026 | 3.48 | 3.48 | 3.22 | 3.23 | 3.23 | -2.42% | 2,455 |
| Jul 29, 2026 | 3.22 | 3.68 | 3.22 | 3.31 | 3.31 | 6.77% | 26,693 |
| Jul 28, 2026 | 2.75 | 3.29 | 2.75 | 3.10 | 3.10 | 10.32% | 10,597 |