Radaan Mediaworks India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.61	2.99	2.37	2.73	2.73	4.60%	49,691
Oct 26, 2026	2.61	2.70	2.57	2.61	2.61	-2.25%	19,994
Oct 23, 2026	2.70	2.70	2.60	2.67	2.67	-1.84%	5,784
Oct 22, 2026	2.69	2.80	2.60	2.72	2.72	4.62%	19,988
Oct 21, 2026	2.66	2.83	2.55	2.60	2.60	-2.26%	44,476
Oct 19, 2026	2.70	2.79	2.62	2.66	2.66	-3.62%	9,521
Oct 16, 2026	2.62	2.80	2.62	2.76	2.76	5.34%	36,284
Oct 15, 2026	2.79	2.79	2.59	2.62	2.62	-5.76%	128,299
Oct 14, 2026	2.76	2.89	2.76	2.78	2.78	0.72%	25,551
Oct 13, 2026	2.82	2.90	2.73	2.76	2.76	-2.13%	26,719
Oct 12, 2026	2.89	2.89	2.81	2.82	2.82	-2.42%	8,382
Oct 9, 2026	2.88	2.92	2.80	2.89	2.89	2.48%	13,813
Oct 8, 2026	2.89	3.00	2.80	2.82	2.82	-2.42%	13,419
Oct 7, 2026	2.98	2.98	2.87	2.89	2.89	-3.02%	7,107
Oct 6, 2026	2.99	3.15	2.86	2.98	2.98	-0.33%	22,851
Oct 5, 2026	2.98	3.01	2.86	2.99	2.99	0.34%	27,071
Oct 1, 2026	3.07	3.07	2.92	2.98	2.98	-0.67%	15,462
Sep 30, 2026	2.96	3.07	2.91	3.00	3.00	1.35%	28,286
Sep 29, 2026	3.02	3.09	2.90	2.96	2.96	-1.99%	22,851
Sep 28, 2026	3.00	3.11	2.90	3.02	3.02	1.00%	84,822
Sep 25, 2026	3.15	3.15	2.90	2.99	2.99	-3.55%	45,937
Sep 24, 2026	3.13	3.49	3.02	3.10	3.10	-0.96%	317,163
Sep 23, 2026	2.87	3.44	2.52	3.13	3.13	9.06%	566,770
Sep 22, 2026	2.88	2.88	2.81	2.87	2.87	1.77%	14,744
Sep 21, 2026	2.80	2.89	2.78	2.82	2.82	0.71%	26,190
Sep 18, 2026	2.90	2.90	2.75	2.80	2.80	-	12,431
Sep 17, 2026	2.84	2.90	2.72	2.80	2.80	-1.41%	27,820
Sep 16, 2026	2.91	2.91	2.80	2.84	2.84	-2.07%	9,341
Sep 15, 2026	2.86	2.98	2.83	2.90	2.90	2.47%	13,131
Sep 11, 2026	2.81	2.96	2.81	2.83	2.83	-1.39%	9,763
Sep 10, 2026	2.99	2.99	2.86	2.87	2.87	-2.38%	34,059
Sep 9, 2026	2.97	3.03	2.91	2.94	2.94	-1.34%	16,689
Sep 8, 2026	3.00	3.03	2.92	2.98	2.98	-0.67%	17,012
Sep 7, 2026	3.00	3.04	2.92	3.00	3.00	1.01%	21,177
Sep 4, 2026	3.05	3.11	2.82	2.97	2.97	2.77%	44,053
Sep 3, 2026	2.88	3.00	2.87	2.89	2.89	0.35%	14,626
Sep 2, 2026	2.73	3.00	2.73	2.88	2.88	-0.69%	27,131
Sep 1, 2026	3.10	3.10	2.56	2.90	2.90	-5.54%	158,918
Aug 31, 2026	3.10	3.16	2.93	3.07	3.07	-1.60%	15,478
Aug 28, 2026	3.01	3.14	2.90	3.12	3.12	3.65%	52,812
Aug 27, 2026	3.02	3.08	2.91	3.01	3.01	-0.33%	12,988
Aug 26, 2026	2.92	3.05	2.92	3.02	3.02	0.67%	11,648
Aug 25, 2026	3.10	3.10	2.92	3.00	3.00	-0.99%	4,912
Aug 24, 2026	3.06	3.06	2.95	3.03	3.03	1.00%	24,740
Aug 21, 2026	2.98	3.04	2.96	3.00	3.00	1.35%	11,681
Aug 20, 2026	3.06	3.06	2.91	2.96	2.96	0.68%	39,892
Aug 19, 2026	2.95	3.08	2.91	2.94	2.94	-2.65%	27,387
Aug 18, 2026	3.10	3.10	2.97	3.02	3.02	1.68%	9,545
Aug 17, 2026	3.13	3.13	2.85	2.97	2.97	-2.94%	13,315
Aug 14, 2026	3.08	3.10	2.99	3.06	3.06	2.34%	17,481