Radaan Mediaworks India Limited (BOM:590070)
India · Delayed Price · Currency is INR 2.950
-0.020 (-0.67%)
At close: Jul 20, 2026
BOM:590070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3.15 | 3.15 | 3.00 | 3.13 | 3.13 | -3.10% | 3,256 |
| Jun 9, 2026 | 3.36 | 3.36 | 3.23 | 3.23 | 3.23 | 7.67% | 677 |
| Jun 8, 2026 | 2.77 | 3.04 | 2.77 | 3.00 | 3.00 | -3.23% | 5,809 |
| Jun 5, 2026 | 3.03 | 3.28 | 3.00 | 3.10 | 3.10 | 2.31% | 10,573 |
| Jun 4, 2026 | 3.05 | 3.15 | 3.03 | 3.03 | 3.03 | 1.34% | 9,944 |
| Jun 3, 2026 | 3.15 | 3.20 | 2.95 | 2.99 | 2.99 | -4.78% | 7,954 |
| Jun 2, 2026 | 3.06 | 3.83 | 3.06 | 3.14 | 3.14 | -6.27% | 4,746 |
| Jun 1, 2026 | 2.93 | 3.36 | 2.93 | 3.35 | 3.35 | 10.56% | 19,773 |
| May 29, 2026 | 3.29 | 3.29 | 2.86 | 3.03 | 3.03 | -5.61% | 20,172 |
| May 27, 2026 | 3.29 | 3.29 | 3.01 | 3.21 | 3.21 | 2.23% | 1,047 |
| May 26, 2026 | 2.98 | 3.29 | 2.91 | 3.14 | 3.14 | 1.29% | 5,364 |
| May 25, 2026 | 3.12 | 3.13 | 3.00 | 3.10 | 3.10 | -2.52% | 2,502 |
| May 22, 2026 | 3.10 | 3.18 | 3.07 | 3.18 | 3.18 | 2.58% | 5,141 |
| May 21, 2026 | 2.95 | 3.17 | 2.95 | 3.10 | 3.10 | 5.80% | 507 |
| May 20, 2026 | 2.99 | 3.07 | 2.92 | 2.93 | 2.93 | -2.01% | 861 |
| May 19, 2026 | 3.04 | 3.04 | 2.97 | 2.99 | 2.99 | -3.55% | 273 |
| May 18, 2026 | 2.96 | 3.20 | 2.96 | 3.10 | 3.10 | -0.32% | 2,192 |
| May 15, 2026 | 2.93 | 3.15 | 2.93 | 3.11 | 3.11 | -3.42% | 2,145 |
| May 14, 2026 | 3.21 | 3.23 | 3.01 | 3.22 | 3.22 | 5.23% | 503 |
| May 13, 2026 | 3.20 | 3.20 | 2.88 | 3.06 | 3.06 | -1.61% | 5,279 |
| May 12, 2026 | 3.39 | 3.39 | 3.10 | 3.11 | 3.11 | -0.32% | 2,066 |
| May 11, 2026 | 3.41 | 3.41 | 3.00 | 3.12 | 3.12 | -8.24% | 20,684 |
| May 8, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | 6.25% | 373 |
| May 7, 2026 | 3.16 | 3.49 | 3.13 | 3.20 | 3.20 | -0.62% | 3,703 |