NSE:RADIANTCMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	46.00	46.24	44.40	45.21	45.21	-1.18%	92,865
Jan 22, 2026	46.20	47.00	45.50	45.75	45.75	-0.48%	156,197
Jan 21, 2026	47.30	49.00	45.90	45.97	45.97	-4.17%	244,525
Jan 20, 2026	48.54	48.77	47.00	47.97	47.97	-1.66%	114,813
Jan 19, 2026	49.33	49.74	48.59	48.78	48.78	-1.11%	97,084
Jan 16, 2026	49.41	50.00	48.76	49.33	49.33	-1.32%	122,711
Jan 14, 2026	50.00	50.47	49.81	49.99	49.99	-0.32%	193,337
Jan 13, 2026	51.50	51.72	50.00	50.15	50.15	-1.10%	68,763
Jan 12, 2026	51.35	51.35	50.40	50.71	50.71	-1.25%	56,063
Jan 9, 2026	51.99	51.99	50.70	51.35	51.35	-0.45%	38,258
Jan 8, 2026	50.92	52.00	50.20	51.58	51.58	0.76%	105,667
Jan 7, 2026	51.05	51.65	51.05	51.19	51.19	-0.31%	61,342
Jan 6, 2026	52.44	52.44	51.00	51.35	51.35	0.06%	43,752
Jan 5, 2026	51.10	51.89	51.10	51.32	51.32	-0.19%	45,336
Jan 2, 2026	51.75	52.49	50.92	51.42	51.42	-0.81%	106,180
Jan 1, 2026	52.07	52.45	51.49	51.84	51.84	0.10%	41,693
Dec 31, 2025	51.94	51.97	51.13	51.79	51.79	1.15%	41,428
Dec 30, 2025	52.00	52.30	51.01	51.20	51.20	-1.63%	63,357
Dec 29, 2025	52.10	53.25	51.80	52.05	52.05	-0.99%	105,778
Dec 26, 2025	52.50	53.24	52.25	52.57	52.57	-0.13%	59,701
Dec 24, 2025	53.25	53.25	52.11	52.64	52.64	0.32%	95,136
Dec 23, 2025	53.97	53.97	52.10	52.47	52.47	-1.37%	90,034
Dec 22, 2025	52.00	54.00	52.00	53.20	53.20	2.60%	552,819
Dec 19, 2025	52.10	52.78	51.21	51.85	51.85	-0.40%	47,129
Dec 18, 2025	53.45	53.45	51.90	52.06	52.06	-0.74%	77,039
Dec 17, 2025	53.00	53.00	52.05	52.45	52.45	-0.23%	41,604
Dec 16, 2025	53.35	53.35	52.37	52.57	52.57	-0.49%	20,350
Dec 15, 2025	53.34	53.34	52.11	52.83	52.83	0.34%	95,967
Dec 12, 2025	53.30	53.30	52.11	52.65	52.65	0.08%	42,835
Dec 11, 2025	52.20	52.99	51.56	52.61	52.61	0.40%	23,690
Dec 10, 2025	53.65	53.65	52.31	52.40	52.40	-1.06%	42,252
Dec 9, 2025	52.10	53.30	51.50	52.96	52.96	1.22%	64,945
Dec 8, 2025	53.10	53.94	51.96	52.32	52.32	-1.73%	80,564
Dec 5, 2025	52.75	53.95	52.30	53.24	53.24	0.66%	62,663
Dec 4, 2025	52.55	54.10	52.55	52.89	52.89	-0.41%	68,265
Dec 3, 2025	52.60	54.01	52.16	53.11	53.11	0.99%	101,149
Dec 2, 2025	52.84	52.89	52.07	52.59	52.59	0.50%	70,344
Dec 1, 2025	53.18	53.75	52.00	52.33	52.33	-1.58%	92,602
Nov 28, 2025	52.75	53.50	52.63	53.17	53.17	-	72,767
Nov 27, 2025	52.76	53.75	52.75	53.17	53.17	0.23%	56,403
Nov 26, 2025	52.60	53.30	52.30	53.05	53.05	1.30%	71,485
Nov 25, 2025	53.99	53.99	52.30	52.37	52.37	-2.13%	53,201
Nov 24, 2025	52.65	53.90	51.90	53.51	53.51	1.79%	125,071
Nov 21, 2025	53.45	53.45	52.00	52.57	52.57	-0.77%	68,015
Nov 20, 2025	52.81	53.48	52.50	52.98	52.98	0.32%	77,646
Nov 19, 2025	53.40	53.44	52.30	52.81	52.81	0.34%	97,912
Nov 18, 2025	54.43	54.43	52.50	52.63	52.63	-1.81%	130,403
Nov 17, 2025	53.00	54.35	52.50	53.60	53.60	1.67%	73,010
Nov 14, 2025	53.10	53.55	52.50	52.72	52.72	-1.57%	58,166
Nov 13, 2025	53.80	53.96	53.15	53.56	53.56	0.02%	40,898