Radaan Mediaworks India Limited (NSE:RADAAN)
India · Delayed Price · Currency is INR 3.500
+0.050 (1.45%)
Sep 12, 2025, 3:25 PM IST
Radaan Mediaworks India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.45 | 3.56 | 3.35 | 3.47 | 3.47 | 0.58% | 33,501 |
| Sep 11, 2025 | 3.67 | 3.67 | 3.41 | 3.45 | 3.45 | -2.82% | 42,217 |
| Sep 10, 2025 | 3.57 | 3.58 | 3.46 | 3.55 | 3.55 | 2.90% | 22,693 |
| Sep 9, 2025 | 3.50 | 3.59 | 3.39 | 3.45 | 3.45 | -1.43% | 17,502 |
| Sep 8, 2025 | 3.47 | 3.64 | 3.36 | 3.50 | 3.50 | 0.86% | 72,174 |
| Sep 5, 2025 | 3.64 | 3.65 | 3.38 | 3.47 | 3.47 | -1.98% | 48,027 |
| Sep 4, 2025 | 3.69 | 3.74 | 3.43 | 3.54 | 3.54 | -2.21% | 95,073 |
| Sep 3, 2025 | 3.75 | 3.75 | 3.53 | 3.62 | 3.62 | 0.56% | 16,733 |
| Sep 2, 2025 | 3.73 | 3.80 | 3.56 | 3.60 | 3.60 | -1.10% | 97,490 |
| Sep 1, 2025 | 3.63 | 3.64 | 3.48 | 3.64 | 3.64 | 4.90% | 28,804 |
| Aug 29, 2025 | 3.25 | 3.47 | 3.25 | 3.47 | 3.47 | 4.83% | 18,986 |
| Aug 28, 2025 | 3.40 | 3.60 | 3.30 | 3.31 | 3.31 | -4.89% | 40,564 |
| Aug 26, 2025 | 3.57 | 3.60 | 3.39 | 3.48 | 3.48 | -2.52% | 58,954 |
| Aug 25, 2025 | 3.89 | 3.89 | 3.54 | 3.57 | 3.57 | -4.29% | 64,722 |
| Aug 22, 2025 | 3.99 | 3.99 | 3.72 | 3.73 | 3.73 | -2.36% | 23,549 |
| Aug 21, 2025 | 3.85 | 3.85 | 3.73 | 3.82 | 3.82 | -0.78% | 21,853 |
| Aug 20, 2025 | 3.87 | 3.87 | 3.72 | 3.85 | 3.85 | 3.22% | 31,994 |
| Aug 19, 2025 | 3.65 | 3.86 | 3.65 | 3.73 | 3.73 | 0.54% | 28,600 |
| Aug 18, 2025 | 3.81 | 3.90 | 3.65 | 3.71 | 3.71 | -0.80% | 24,350 |
| Aug 14, 2025 | 3.78 | 3.85 | 3.66 | 3.74 | 3.74 | -1.06% | 17,323 |
| Aug 13, 2025 | 3.83 | 3.90 | 3.59 | 3.78 | 3.78 | 1.34% | 53,537 |
| Aug 12, 2025 | 3.66 | 3.93 | 3.66 | 3.73 | 3.73 | -1.06% | 31,449 |
| Aug 11, 2025 | 3.85 | 3.90 | 3.73 | 3.77 | 3.77 | -2.33% | 22,364 |
| Aug 8, 2025 | 3.80 | 4.05 | 3.79 | 3.86 | 3.86 | -1.03% | 22,114 |
| Aug 7, 2025 | 4.08 | 4.08 | 3.88 | 3.90 | 3.90 | -2.01% | 14,963 |
| Aug 6, 2025 | 4.00 | 4.09 | 3.81 | 3.98 | 3.98 | 1.53% | 29,304 |
| Aug 5, 2025 | 3.86 | 3.99 | 3.86 | 3.92 | 3.92 | 1.55% | 35,737 |
| Aug 4, 2025 | 3.99 | 3.99 | 3.80 | 3.86 | 3.86 | -0.52% | 62,580 |
| Aug 1, 2025 | 3.96 | 4.09 | 3.82 | 3.88 | 3.88 | -2.02% | 52,681 |
| Jul 31, 2025 | 3.97 | 4.05 | 3.91 | 3.96 | 3.96 | -1.00% | 35,637 |
| Jul 30, 2025 | 4.20 | 4.28 | 3.96 | 4.00 | 4.00 | -3.38% | 69,647 |
| Jul 29, 2025 | 4.04 | 4.14 | 4.00 | 4.14 | 4.14 | 4.81% | 50,411 |
| Jul 28, 2025 | 4.07 | 4.15 | 3.95 | 3.95 | 3.95 | -1.50% | 57,342 |
| Jul 25, 2025 | 4.07 | 4.10 | 4.01 | 4.01 | 4.01 | -2.20% | 15,179 |
| Jul 24, 2025 | 4.13 | 4.15 | 4.07 | 4.10 | 4.10 | -0.73% | 16,593 |
| Jul 23, 2025 | 4.19 | 4.19 | 4.07 | 4.13 | 4.13 | 0.49% | 28,385 |
| Jul 22, 2025 | 4.06 | 4.19 | 4.06 | 4.11 | 4.11 | -0.72% | 25,358 |
| Jul 21, 2025 | 4.19 | 4.27 | 4.10 | 4.14 | 4.14 | 0.73% | 24,005 |
| Jul 18, 2025 | 4.09 | 4.19 | 4.07 | 4.11 | 4.11 | -1.20% | 17,948 |
| Jul 17, 2025 | 4.13 | 4.29 | 4.11 | 4.16 | 4.16 | 0.73% | 19,373 |
| Jul 16, 2025 | 4.18 | 4.26 | 4.06 | 4.13 | 4.13 | 0.73% | 49,748 |
| Jul 15, 2025 | 4.15 | 4.25 | 4.10 | 4.10 | 4.10 | -1.20% | 47,186 |
| Jul 14, 2025 | 4.39 | 4.39 | 4.12 | 4.15 | 4.15 | -3.94% | 55,698 |
| Jul 11, 2025 | 4.33 | 4.38 | 4.17 | 4.32 | 4.32 | -0.23% | 30,070 |
| Jul 10, 2025 | 4.38 | 4.44 | 4.30 | 4.33 | 4.33 | -1.14% | 31,175 |
| Jul 9, 2025 | 4.30 | 4.52 | 4.30 | 4.38 | 4.38 | 1.62% | 73,686 |
| Jul 8, 2025 | 4.57 | 4.57 | 4.29 | 4.31 | 4.31 | -1.60% | 36,981 |
| Jul 7, 2025 | 4.42 | 4.42 | 4.30 | 4.38 | 4.38 | 4.04% | 151,852 |
| Jul 4, 2025 | 4.34 | 4.35 | 4.20 | 4.21 | 4.21 | -1.64% | 18,896 |
| Jul 3, 2025 | 4.35 | 4.35 | 4.20 | 4.28 | 4.28 | 2.88% | 63,134 |