Radhika Jeweltech Limited (NSE:RADHIKAJWE)
India · Delayed Price · Currency is INR 94.81
-0.75 (-0.78%)
Aug 13, 2025, 2:30 PM IST
Radhika Jeweltech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 95.61 | 97.13 | 95.32 | 95.34 | 95.34 | -0.23% | 620,725 |
| Aug 12, 2025 | 97.34 | 98.50 | 94.50 | 95.56 | 95.56 | -1.83% | 620,719 |
| Aug 11, 2025 | 96.30 | 98.80 | 95.24 | 97.34 | 97.34 | 1.08% | 915,062 |
| Aug 8, 2025 | 98.94 | 100.75 | 95.51 | 96.30 | 96.30 | -1.75% | 908,684 |
| Aug 7, 2025 | 98.01 | 100.00 | 95.00 | 98.02 | 98.02 | -1.20% | 981,307 |
| Aug 6, 2025 | 100.00 | 101.77 | 98.50 | 99.21 | 99.21 | -2.76% | 906,031 |
| Aug 5, 2025 | 100.70 | 103.70 | 99.59 | 102.03 | 102.03 | 0.94% | 1,717,563 |
| Aug 4, 2025 | 97.00 | 103.20 | 96.51 | 101.08 | 101.08 | 5.39% | 2,138,082 |
| Aug 1, 2025 | 100.00 | 101.93 | 95.01 | 95.91 | 95.91 | -4.06% | 1,455,979 |
| Jul 31, 2025 | 101.00 | 102.80 | 98.20 | 99.97 | 99.97 | -3.69% | 1,423,003 |
| Jul 30, 2025 | 105.80 | 111.50 | 101.56 | 103.80 | 103.80 | 0.99% | 7,109,768 |
| Jul 29, 2025 | 103.39 | 105.90 | 101.02 | 102.78 | 102.78 | 0.59% | 2,269,648 |
| Jul 28, 2025 | 99.87 | 104.00 | 95.75 | 102.18 | 102.18 | 3.53% | 2,446,309 |
| Jul 25, 2025 | 104.05 | 104.82 | 97.70 | 98.70 | 98.70 | -5.96% | 2,066,141 |
| Jul 24, 2025 | 104.45 | 107.85 | 104.10 | 104.96 | 104.96 | 1.82% | 4,261,569 |
| Jul 23, 2025 | 95.72 | 107.00 | 95.72 | 103.08 | 103.08 | 8.24% | 12,516,352 |
| Jul 22, 2025 | 94.50 | 97.50 | 94.43 | 95.23 | 95.23 | 0.98% | 897,960 |
| Jul 21, 2025 | 99.50 | 99.73 | 93.00 | 94.31 | 94.31 | -4.92% | 1,657,030 |
| Jul 18, 2025 | 99.00 | 102.10 | 96.09 | 99.19 | 99.19 | 0.65% | 5,552,502 |
| Jul 17, 2025 | 87.49 | 103.33 | 87.08 | 98.55 | 98.55 | 14.45% | 18,356,827 |
| Jul 16, 2025 | 86.07 | 86.58 | 85.40 | 86.11 | 86.11 | 0.58% | 212,585 |
| Jul 15, 2025 | 85.50 | 89.50 | 84.75 | 85.61 | 85.61 | 1.13% | 788,384 |
| Jul 14, 2025 | 85.05 | 86.25 | 84.00 | 84.65 | 84.65 | -0.66% | 235,813 |
| Jul 11, 2025 | 85.35 | 86.00 | 84.44 | 85.21 | 85.21 | -0.16% | 108,065 |
| Jul 10, 2025 | 84.80 | 86.19 | 84.66 | 85.35 | 85.35 | 0.32% | 137,597 |
| Jul 9, 2025 | 86.50 | 86.50 | 84.90 | 85.08 | 85.08 | -0.86% | 155,718 |
| Jul 8, 2025 | 86.84 | 87.13 | 84.10 | 85.82 | 85.82 | -0.67% | 252,438 |
| Jul 7, 2025 | 88.00 | 90.39 | 84.11 | 86.40 | 86.40 | -1.61% | 899,317 |
| Jul 4, 2025 | 84.45 | 89.45 | 83.82 | 87.81 | 87.81 | 4.76% | 1,479,240 |
| Jul 3, 2025 | 85.50 | 86.08 | 83.44 | 83.82 | 83.82 | -1.43% | 317,177 |
| Jul 2, 2025 | 87.09 | 87.09 | 84.75 | 85.04 | 85.04 | -2.35% | 308,524 |
| Jul 1, 2025 | 84.60 | 87.40 | 84.60 | 87.09 | 87.09 | 2.39% | 289,910 |
| Jun 30, 2025 | 86.45 | 86.45 | 84.55 | 85.06 | 85.06 | -0.44% | 200,125 |
| Jun 27, 2025 | 85.20 | 86.10 | 85.20 | 85.44 | 85.44 | 0.28% | 102,844 |
| Jun 26, 2025 | 86.50 | 86.91 | 84.30 | 85.20 | 85.20 | -0.85% | 190,066 |
| Jun 25, 2025 | 86.25 | 86.74 | 85.69 | 85.93 | 85.93 | 0.62% | 107,488 |
| Jun 24, 2025 | 86.70 | 86.94 | 84.61 | 85.40 | 85.40 | -0.48% | 219,125 |
| Jun 23, 2025 | 82.85 | 87.29 | 82.62 | 85.81 | 85.81 | 2.02% | 261,115 |
| Jun 20, 2025 | 84.30 | 85.29 | 83.65 | 84.11 | 84.11 | 1.13% | 274,376 |
| Jun 19, 2025 | 85.32 | 86.81 | 82.40 | 83.17 | 83.17 | -3.04% | 309,154 |
| Jun 18, 2025 | 87.09 | 87.68 | 85.50 | 85.78 | 85.78 | -1.48% | 291,028 |
| Jun 17, 2025 | 89.01 | 90.00 | 86.70 | 87.07 | 87.07 | -2.18% | 332,088 |
| Jun 16, 2025 | 89.35 | 90.60 | 87.00 | 89.01 | 89.01 | -0.38% | 404,797 |
| Jun 13, 2025 | 86.00 | 93.90 | 85.15 | 89.35 | 89.35 | 1.42% | 2,180,372 |
| Jun 12, 2025 | 90.44 | 94.00 | 87.55 | 88.10 | 88.10 | -1.62% | 909,937 |
| Jun 11, 2025 | 86.43 | 91.50 | 85.96 | 89.55 | 89.55 | 3.90% | 1,429,115 |
| Jun 10, 2025 | 87.50 | 87.50 | 85.80 | 86.19 | 86.19 | -0.37% | 159,217 |
| Jun 9, 2025 | 88.80 | 89.00 | 86.00 | 86.51 | 86.51 | -0.40% | 393,223 |
| Jun 6, 2025 | 85.17 | 87.40 | 84.39 | 86.86 | 86.86 | 2.49% | 357,343 |
| Jun 5, 2025 | 84.40 | 85.28 | 84.40 | 84.75 | 84.75 | 0.53% | 145,679 |