Radaan Mediaworks India Limited (BOM:590070)
India · Delayed Price · Currency is INR 2.920
-0.040 (-1.35%)
At close: Aug 21, 2026
BOM:590070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 2.62 | 2.93 | 2.60 | 2.81 | 2.81 | -6.02% | 16,837 |
| Jul 24, 2026 | 2.77 | 3.03 | 2.77 | 2.99 | 2.99 | 0.67% | 16,665 |
| Jul 23, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 1.37% | 13 |
| Jul 22, 2026 | 2.88 | 2.96 | 2.88 | 2.93 | 2.93 | - | 1,188 |
| Jul 21, 2026 | 2.93 | 2.93 | 2.92 | 2.93 | 2.93 | -0.68% | 739 |
| Jul 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.67% | 159 |
| Jul 17, 2026 | 3.00 | 3.00 | 2.92 | 2.97 | 2.97 | 1.71% | 3,032 |
| Jul 16, 2026 | 3.00 | 3.05 | 2.92 | 2.92 | 2.92 | -3.31% | 1,344 |
| Jul 15, 2026 | 2.93 | 3.10 | 2.93 | 3.02 | 3.02 | 4.50% | 49 |
| Jul 14, 2026 | 3.00 | 3.02 | 2.87 | 2.89 | 2.89 | -4.93% | 298 |
| Jul 13, 2026 | 3.09 | 3.09 | 2.85 | 3.04 | 3.04 | 4.47% | 50 |
| Jul 9, 2026 | 3.08 | 3.08 | 2.90 | 2.91 | 2.91 | 0.69% | 2,163 |
| Jul 8, 2026 | 2.97 | 3.00 | 2.87 | 2.89 | 2.89 | -2.69% | 3,785 |
| Jul 7, 2026 | 3.08 | 3.08 | 2.80 | 2.97 | 2.97 | 3.48% | 4,341 |
| Jul 6, 2026 | 2.91 | 3.14 | 2.81 | 2.87 | 2.87 | -4.01% | 20,881 |
| Jul 3, 2026 | 2.86 | 3.56 | 2.86 | 2.99 | 2.99 | -0.33% | 22,581 |
| Jul 2, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | -1.32% | 8,644 |
| Jul 1, 2026 | 2.92 | 3.07 | 2.92 | 3.04 | 3.04 | 2.01% | 7,209 |
| Jun 30, 2026 | 3.04 | 3.08 | 2.95 | 2.98 | 2.98 | -1.97% | 1,151 |
| Jun 29, 2026 | 2.83 | 3.04 | 2.83 | 3.04 | 3.04 | -1.94% | 11,682 |
| Jun 25, 2026 | 3.06 | 3.15 | 3.01 | 3.10 | 3.10 | 1.31% | 6,011 |
| Jun 24, 2026 | 3.13 | 3.26 | 3.03 | 3.06 | 3.06 | -2.24% | 4,173 |
| Jun 23, 2026 | 3.28 | 3.28 | 2.88 | 3.13 | 3.13 | 0.64% | 15,704 |
| Jun 22, 2026 | 3.18 | 3.18 | 3.04 | 3.11 | 3.11 | -2.20% | 2,656 |
| Jun 19, 2026 | 3.29 | 3.29 | 3.02 | 3.18 | 3.18 | 3.92% | 2,212 |
| Jun 18, 2026 | 3.28 | 3.28 | 2.94 | 3.06 | 3.06 | -1.92% | 14,152 |
| Jun 17, 2026 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | 1.30% | 261 |
| Jun 16, 2026 | 3.15 | 3.23 | 2.91 | 3.08 | 3.08 | -1.91% | 7,921 |
| Jun 15, 2026 | 2.75 | 3.17 | 2.75 | 3.14 | 3.14 | 3.97% | 5,089 |
| Jun 12, 2026 | 3.08 | 3.10 | 2.91 | 3.02 | 3.02 | -1.63% | 4,999 |
| Jun 11, 2026 | 3.00 | 3.18 | 2.91 | 3.07 | 3.07 | -1.92% | 1,766 |