Radaan Mediaworks India Limited (NSE:RADAAN)
India · Delayed Price · Currency is INR 3.130
-0.070 (-2.19%)
Aug 5, 2026, 3:23 PM IST
Radaan Mediaworks India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 2.98 | 2.98 | 2.78 | 2.88 | 2.88 | -1.03% | 19,992 |
| Jul 23, 2026 | 2.85 | 2.95 | 2.85 | 2.91 | 2.91 | -1.36% | 18,227 |
| Jul 22, 2026 | 3.14 | 3.14 | 2.82 | 2.95 | 2.95 | 1.72% | 6,342 |
| Jul 21, 2026 | 3.00 | 3.00 | 2.89 | 2.90 | 2.90 | -1.36% | 7,456 |
| Jul 20, 2026 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -1.67% | 4,932 |
| Jul 17, 2026 | 3.03 | 3.03 | 2.91 | 2.99 | 2.99 | 0.34% | 7,491 |
| Jul 16, 2026 | 3.02 | 3.04 | 2.92 | 2.98 | 2.98 | -1.32% | 3,267 |
| Jul 15, 2026 | 2.91 | 3.04 | 2.91 | 3.02 | 3.02 | 3.78% | 6,086 |
| Jul 14, 2026 | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | -1.02% | 11,676 |
| Jul 13, 2026 | 2.91 | 3.08 | 2.91 | 2.94 | 2.94 | -0.34% | 13,757 |
| Jul 10, 2026 | 2.95 | 3.05 | 2.91 | 2.95 | 2.95 | - | 13,202 |
| Jul 9, 2026 | 3.01 | 3.03 | 2.90 | 2.95 | 2.95 | -1.67% | 6,870 |
| Jul 8, 2026 | 2.82 | 3.05 | 2.82 | 3.00 | 3.00 | 3.81% | 25,403 |
| Jul 7, 2026 | 2.89 | 3.00 | 2.81 | 2.89 | 2.89 | - | 42,992 |
| Jul 6, 2026 | 3.03 | 3.08 | 2.83 | 2.89 | 2.89 | -2.69% | 42,205 |
| Jul 3, 2026 | 2.99 | 3.20 | 2.96 | 2.97 | 2.97 | -0.67% | 51,440 |
| Jul 2, 2026 | 3.04 | 3.04 | 2.91 | 2.99 | 2.99 | -0.99% | 15,230 |
| Jul 1, 2026 | 3.06 | 3.08 | 2.93 | 3.02 | 3.02 | 2.37% | 22,699 |
| Jun 30, 2026 | 3.07 | 3.07 | 2.95 | 2.95 | 2.95 | -2.96% | 13,844 |
| Jun 29, 2026 | 3.02 | 3.07 | 2.92 | 3.04 | 3.04 | 1.00% | 29,178 |
| Jun 25, 2026 | 3.17 | 3.17 | 2.91 | 3.01 | 3.01 | -2.27% | 33,541 |
| Jun 24, 2026 | 3.14 | 3.19 | 3.08 | 3.08 | 3.08 | -1.91% | 12,921 |
| Jun 23, 2026 | 3.13 | 3.20 | 3.01 | 3.14 | 3.14 | 0.32% | 52,148 |
| Jun 22, 2026 | 3.05 | 3.15 | 3.05 | 3.13 | 3.13 | 0.64% | 26,795 |
| Jun 19, 2026 | 3.11 | 3.23 | 3.05 | 3.11 | 3.11 | - | 34,482 |
| Jun 18, 2026 | 3.08 | 3.19 | 3.04 | 3.11 | 3.11 | 0.97% | 40,256 |
| Jun 17, 2026 | 3.12 | 3.15 | 3.01 | 3.08 | 3.08 | -1.28% | 28,579 |
| Jun 16, 2026 | 3.09 | 3.29 | 3.04 | 3.12 | 3.12 | 0.97% | 18,944 |
| Jun 15, 2026 | 2.93 | 3.15 | 2.93 | 3.09 | 3.09 | 6.19% | 19,375 |
| Jun 12, 2026 | 3.03 | 3.15 | 2.82 | 2.91 | 2.91 | -5.21% | 11,851 |
| Jun 11, 2026 | 3.20 | 3.20 | 3.00 | 3.07 | 3.07 | - | 12,984 |
| Jun 10, 2026 | 3.15 | 3.15 | 3.01 | 3.07 | 3.07 | -1.29% | 17,899 |
| Jun 9, 2026 | 3.00 | 3.28 | 2.95 | 3.11 | 3.11 | 1.97% | 10,895 |
| Jun 8, 2026 | 3.02 | 3.08 | 2.92 | 3.05 | 3.05 | 0.66% | 23,224 |
| Jun 5, 2026 | 3.10 | 3.11 | 2.99 | 3.03 | 3.03 | 0.66% | 29,281 |
| Jun 4, 2026 | 3.01 | 3.14 | 3.00 | 3.01 | 3.01 | -1.95% | 19,173 |
| Jun 3, 2026 | 3.15 | 3.17 | 3.03 | 3.07 | 3.07 | -2.23% | 11,251 |
| Jun 2, 2026 | 3.23 | 3.28 | 3.07 | 3.14 | 3.14 | -3.09% | 41,694 |
| Jun 1, 2026 | 3.19 | 3.30 | 2.95 | 3.24 | 3.24 | 6.93% | 42,464 |
| 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 |