Radaan Mediaworks India Limited (NSE:RADAAN)
India · Delayed Price · Currency is INR 3.320
-0.010 (-0.30%)
At close: Nov 28, 2025
Radaan Mediaworks India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.39 | 3.44 | 3.27 | 3.32 | 3.32 | -0.30% | 15,037 |
| Nov 27, 2025 | 3.28 | 3.55 | 3.11 | 3.33 | 3.33 | -0.60% | 88,339 |
| Nov 26, 2025 | 3.38 | 3.49 | 3.21 | 3.35 | 3.35 | 1.21% | 43,439 |
| Nov 25, 2025 | 3.35 | 3.48 | 3.20 | 3.31 | 3.31 | 0.91% | 21,951 |
| Nov 24, 2025 | 3.30 | 3.37 | 3.20 | 3.28 | 3.28 | -0.61% | 21,688 |
| Nov 21, 2025 | 3.20 | 3.37 | 3.13 | 3.30 | 3.30 | 4.76% | 79,423 |
| Nov 20, 2025 | 3.15 | 3.19 | 3.06 | 3.15 | 3.15 | 1.94% | 13,891 |
| Nov 19, 2025 | 3.13 | 3.23 | 2.98 | 3.09 | 3.09 | -0.64% | 17,732 |
| Nov 18, 2025 | 3.12 | 3.30 | 3.07 | 3.11 | 3.11 | 1.63% | 49,933 |
| Nov 17, 2025 | 3.05 | 3.20 | 3.01 | 3.06 | 3.06 | -2.55% | 58,500 |
| Nov 14, 2025 | 3.26 | 3.26 | 3.05 | 3.14 | 3.14 | -3.38% | 32,484 |
| Nov 13, 2025 | 3.35 | 3.35 | 3.15 | 3.25 | 3.25 | -0.61% | 38,065 |
| Nov 12, 2025 | 3.39 | 3.39 | 3.16 | 3.27 | 3.27 | 0.62% | 18,466 |
| Nov 11, 2025 | 3.17 | 3.30 | 3.11 | 3.25 | 3.25 | 2.52% | 37,289 |
| Nov 10, 2025 | 3.45 | 3.45 | 3.12 | 3.17 | 3.17 | -0.63% | 106,121 |
| Nov 7, 2025 | 3.24 | 3.34 | 3.10 | 3.19 | 3.19 | -0.31% | 40,834 |
| Nov 6, 2025 | 3.30 | 3.44 | 3.06 | 3.20 | 3.20 | -4.19% | 51,873 |
| Nov 4, 2025 | 3.43 | 3.47 | 3.30 | 3.34 | 3.34 | -2.62% | 34,853 |
| Nov 3, 2025 | 3.47 | 3.50 | 3.39 | 3.43 | 3.43 | 0.88% | 103,196 |
| Oct 31, 2025 | 3.35 | 3.49 | 3.35 | 3.40 | 3.40 | -1.16% | 48,347 |
| Oct 30, 2025 | 3.54 | 3.54 | 3.40 | 3.44 | 3.44 | -0.29% | 22,829 |
| Oct 29, 2025 | 3.65 | 3.65 | 3.40 | 3.45 | 3.45 | -1.71% | 24,300 |
| Oct 28, 2025 | 3.41 | 3.59 | 3.41 | 3.51 | 3.51 | 2.93% | 37,451 |
| Oct 27, 2025 | 3.59 | 3.59 | 3.37 | 3.41 | 3.41 | -0.87% | 20,829 |
| Oct 24, 2025 | 3.45 | 3.60 | 3.31 | 3.44 | 3.44 | - | 64,062 |
| Oct 23, 2025 | 3.52 | 3.54 | 3.40 | 3.44 | 3.44 | 0.29% | 28,010 |
| Oct 21, 2025 | 3.39 | 3.57 | 3.39 | 3.43 | 3.43 | 1.18% | 26,503 |
| Oct 20, 2025 | 3.50 | 3.55 | 3.30 | 3.39 | 3.39 | -0.88% | 39,362 |
| Oct 17, 2025 | 3.54 | 3.54 | 3.32 | 3.42 | 3.42 | -1.44% | 20,772 |
| Oct 16, 2025 | 3.50 | 3.50 | 3.40 | 3.47 | 3.47 | 1.76% | 28,152 |
| Oct 15, 2025 | 3.55 | 3.55 | 3.40 | 3.41 | 3.41 | -2.01% | 19,950 |
| Oct 14, 2025 | 3.41 | 3.50 | 3.33 | 3.48 | 3.48 | 4.19% | 51,534 |
| Oct 13, 2025 | 3.55 | 3.55 | 3.21 | 3.34 | 3.34 | -1.47% | 36,315 |
| Oct 10, 2025 | 3.33 | 3.49 | 3.33 | 3.39 | 3.39 | -0.29% | 14,099 |
| Oct 9, 2025 | 3.33 | 3.55 | 3.33 | 3.40 | 3.40 | 0.29% | 15,819 |
| Oct 8, 2025 | 3.65 | 3.65 | 3.36 | 3.39 | 3.39 | 1.19% | 82,071 |
| Oct 7, 2025 | 3.32 | 3.47 | 3.22 | 3.35 | 3.35 | 0.90% | 75,222 |
| Oct 6, 2025 | 3.57 | 3.57 | 3.32 | 3.32 | 3.32 | -5.14% | 133,633 |
| Oct 3, 2025 | 3.44 | 3.51 | 3.33 | 3.50 | 3.50 | 1.74% | 23,919 |
| Oct 1, 2025 | 3.48 | 3.54 | 3.31 | 3.44 | 3.44 | 0.88% | 46,482 |
| Sep 30, 2025 | 3.55 | 3.55 | 3.36 | 3.41 | 3.41 | -2.01% | 24,648 |
| Sep 29, 2025 | 3.50 | 3.55 | 3.35 | 3.48 | 3.48 | 0.87% | 16,033 |
| Sep 26, 2025 | 3.60 | 3.60 | 3.43 | 3.45 | 3.45 | -1.71% | 6,683 |
| Sep 25, 2025 | 3.40 | 3.54 | 3.40 | 3.51 | 3.51 | 2.63% | 23,676 |
| Sep 24, 2025 | 3.65 | 3.65 | 3.40 | 3.42 | 3.42 | -4.47% | 93,057 |
| Sep 23, 2025 | 3.57 | 3.67 | 3.57 | 3.58 | 3.58 | 0.28% | 6,773 |
| Sep 22, 2025 | 3.60 | 3.69 | 3.56 | 3.57 | 3.57 | -0.56% | 37,230 |
| Sep 19, 2025 | 3.66 | 3.80 | 3.52 | 3.59 | 3.59 | -1.91% | 29,402 |
| Sep 18, 2025 | 3.44 | 3.67 | 3.44 | 3.66 | 3.66 | 4.27% | 37,264 |
| Sep 17, 2025 | 3.79 | 3.79 | 3.47 | 3.51 | 3.51 | -3.04% | 66,756 |