Radaan Mediaworks India Limited (NSE:RADAAN)
India · Delayed Price · Currency is INR 3.130
-0.030 (-0.95%)
May 29, 2026, 3:28 PM IST
Radaan Mediaworks India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.30 | 3.30 | 2.94 | 3.03 | 3.03 | -4.11% | 48,135 |
| May 27, 2026 | 3.15 | 3.22 | 3.05 | 3.16 | 3.16 | 0.32% | 10,628 |
| May 26, 2026 | 3.04 | 3.17 | 3.02 | 3.15 | 3.15 | 3.62% | 25,491 |
| May 25, 2026 | 3.26 | 3.26 | 3.01 | 3.04 | 3.04 | -4.10% | 34,502 |
| May 22, 2026 | 3.15 | 3.19 | 3.10 | 3.17 | 3.17 | 3.93% | 34,852 |
| May 21, 2026 | 2.87 | 3.12 | 2.87 | 3.05 | 3.05 | 4.45% | 37,511 |
| May 20, 2026 | 2.99 | 3.09 | 2.83 | 2.92 | 2.92 | -2.34% | 20,160 |
| May 19, 2026 | 3.20 | 3.20 | 2.92 | 2.99 | 2.99 | -2.29% | 8,606 |
| May 18, 2026 | 3.09 | 3.21 | 2.85 | 3.06 | 3.06 | -0.97% | 31,593 |
| May 15, 2026 | 3.19 | 3.19 | 3.05 | 3.09 | 3.09 | -1.59% | 20,297 |
| May 14, 2026 | 3.00 | 3.22 | 3.00 | 3.14 | 3.14 | -0.32% | 10,617 |
| May 13, 2026 | 3.08 | 3.20 | 3.00 | 3.15 | 3.15 | 2.27% | 25,512 |
| May 12, 2026 | 3.12 | 3.14 | 3.02 | 3.08 | 3.08 | -1.28% | 16,538 |
| May 11, 2026 | 3.30 | 3.30 | 3.11 | 3.12 | 3.12 | -4.88% | 27,866 |
| May 8, 2026 | 3.29 | 3.32 | 3.25 | 3.28 | 3.28 | 1.23% | 15,809 |
| May 7, 2026 | 3.22 | 3.25 | 3.20 | 3.24 | 3.24 | 0.93% | 7,103 |
| May 6, 2026 | 3.11 | 3.29 | 3.11 | 3.21 | 3.21 | -1.53% | 15,740 |
| May 5, 2026 | 3.34 | 3.34 | 3.20 | 3.26 | 3.26 | -0.91% | 15,049 |
| May 4, 2026 | 3.18 | 3.34 | 3.18 | 3.29 | 3.29 | 1.54% | 17,639 |
| Apr 30, 2026 | 3.33 | 3.33 | 3.22 | 3.24 | 3.24 | -0.92% | 28,717 |
| Apr 29, 2026 | 3.28 | 3.37 | 3.26 | 3.27 | 3.27 | -0.91% | 30,484 |
| Apr 28, 2026 | 3.49 | 3.49 | 3.26 | 3.30 | 3.30 | -1.79% | 46,524 |
| Apr 27, 2026 | 3.45 | 3.66 | 3.20 | 3.36 | 3.36 | 0.60% | 66,411 |
| Apr 24, 2026 | 3.26 | 3.59 | 3.15 | 3.34 | 3.34 | 3.73% | 33,824 |
| Apr 23, 2026 | 3.32 | 3.35 | 3.15 | 3.22 | 3.22 | -3.30% | 27,079 |
| Apr 22, 2026 | 3.43 | 3.43 | 3.25 | 3.33 | 3.33 | -1.19% | 39,531 |
| Apr 21, 2026 | 3.36 | 3.47 | 3.31 | 3.37 | 3.37 | 0.30% | 12,160 |
| Apr 20, 2026 | 3.65 | 3.65 | 3.20 | 3.36 | 3.36 | -1.18% | 30,338 |
| Apr 17, 2026 | 3.35 | 3.59 | 3.30 | 3.40 | 3.40 | 1.49% | 20,171 |
| Apr 16, 2026 | 3.33 | 3.72 | 3.01 | 3.35 | 3.35 | 2.45% | 166,749 |
| Apr 15, 2026 | 3.21 | 3.37 | 3.16 | 3.27 | 3.27 | 1.87% | 63,625 |
| Apr 13, 2026 | 3.39 | 3.40 | 3.16 | 3.21 | 3.21 | -0.62% | 26,468 |
| Apr 10, 2026 | 3.20 | 3.25 | 3.05 | 3.23 | 3.23 | 1.89% | 12,521 |
| Apr 9, 2026 | 3.17 | 3.24 | 3.13 | 3.17 | 3.17 | -0.31% | 10,201 |
| Apr 8, 2026 | 3.03 | 3.32 | 3.03 | 3.18 | 3.18 | 4.95% | 41,641 |
| Apr 7, 2026 | 3.10 | 3.15 | 2.91 | 3.03 | 3.03 | -2.26% | 34,305 |
| Apr 6, 2026 | 2.87 | 3.42 | 2.65 | 3.10 | 3.10 | 8.01% | 47,459 |
| Apr 2, 2026 | 2.70 | 2.97 | 2.70 | 2.87 | 2.87 | 2.50% | 31,255 |
| Apr 1, 2026 | 2.84 | 2.97 | 2.61 | 2.80 | 2.80 | 12.00% | 29,118 |
| Mar 30, 2026 | 2.60 | 2.60 | 2.35 | 2.50 | 2.50 | -1.96% | 86,017 |
| Mar 27, 2026 | 2.65 | 2.68 | 2.52 | 2.55 | 2.55 | -5.56% | 12,797 |
| Mar 25, 2026 | 2.73 | 2.87 | 2.60 | 2.70 | 2.70 | -1.10% | 13,941 |
| Mar 24, 2026 | 2.97 | 2.97 | 2.41 | 2.73 | 2.73 | -5.54% | 82,805 |
| Mar 23, 2026 | 2.84 | 3.00 | 2.59 | 2.89 | 2.89 | -0.34% | 79,650 |
| Mar 20, 2026 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | -1.36% | 89,918 |
| Mar 19, 2026 | 3.42 | 3.42 | 2.88 | 2.94 | 2.94 | 2.80% | 85,387 |
| Mar 18, 2026 | 2.70 | 2.95 | 2.61 | 2.86 | 2.86 | 6.72% | 41,320 |
| Mar 17, 2026 | 3.03 | 3.03 | 2.51 | 2.68 | 2.68 | -1.11% | 38,687 |
| Mar 16, 2026 | 2.87 | 2.87 | 2.70 | 2.71 | 2.71 | -5.57% | 21,946 |
| Mar 13, 2026 | 2.93 | 2.99 | 2.79 | 2.87 | 2.87 | -4.01% | 20,919 |