Radaan Mediaworks India Limited (NSE:RADAAN)
India · Delayed Price · Currency is INR 2.980
-0.010 (-0.33%)
Oct 6, 2026, 3:21 PM IST
Radaan Mediaworks India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3.07 | 3.07 | 2.99 | 2.99 | 2.99 | -0.66% | 15,406 |
| Aug 12, 2026 | 3.02 | 3.10 | 3.01 | 3.01 | 3.01 | -0.33% | 2,102 |
| Aug 11, 2026 | 3.10 | 3.10 | 3.01 | 3.02 | 3.02 | -2.27% | 8,531 |
| Aug 10, 2026 | 2.98 | 3.20 | 2.98 | 3.09 | 3.09 | 3.69% | 32,488 |
| Aug 7, 2026 | 3.14 | 3.14 | 2.95 | 2.98 | 2.98 | -1.97% | 13,936 |
| Aug 6, 2026 | 3.09 | 3.17 | 2.86 | 3.04 | 3.04 | -1.62% | 32,947 |
| Aug 5, 2026 | 3.16 | 3.24 | 3.04 | 3.09 | 3.09 | -3.44% | 56,065 |
| Aug 4, 2026 | 3.26 | 3.26 | 3.16 | 3.20 | 3.20 | - | 24,906 |
| Aug 3, 2026 | 3.27 | 3.27 | 3.15 | 3.20 | 3.20 | -0.31% | 7,768 |
| Jul 31, 2026 | 3.37 | 3.39 | 3.17 | 3.21 | 3.21 | -0.93% | 47,222 |
| Jul 30, 2026 | 3.40 | 3.40 | 3.21 | 3.24 | 3.24 | -2.11% | 37,632 |
| Jul 29, 2026 | 3.55 | 3.73 | 2.92 | 3.31 | 3.31 | 4.75% | 701,034 |
| Jul 28, 2026 | 2.85 | 3.34 | 2.81 | 3.16 | 3.16 | 13.26% | 162,760 |
| Jul 27, 2026 | 2.88 | 2.88 | 2.78 | 2.79 | 2.79 | -3.12% | 23,468 |