NSE:RADIANTCMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.20	35.90	34.16	35.10	35.10	-1.29%	496,356
Mar 25, 2026	35.00	36.80	35.00	35.56	35.56	1.89%	362,974
Mar 24, 2026	34.76	36.03	34.01	34.90	34.90	1.90%	248,826
Mar 23, 2026	34.62	35.37	34.00	34.25	34.25	-4.22%	294,096
Mar 20, 2026	36.00	36.18	35.21	35.76	35.76	1.74%	179,966
Mar 19, 2026	35.82	36.39	35.00	35.15	35.15	-1.87%	309,482
Mar 18, 2026	34.33	36.20	34.00	35.82	35.82	4.98%	331,853
Mar 17, 2026	35.84	35.99	33.95	34.12	34.12	-3.75%	326,902
Mar 16, 2026	34.99	36.47	34.86	35.45	35.45	-1.45%	369,086
Mar 13, 2026	37.75	37.84	35.54	35.97	35.97	-4.23%	290,435
Mar 12, 2026	38.18	38.55	37.50	37.56	37.56	-1.44%	166,207
Mar 11, 2026	38.00	40.37	35.76	38.11	38.11	1.63%	719,952
Mar 10, 2026	37.10	37.80	36.15	37.50	37.50	2.66%	460,221
Mar 9, 2026	35.61	37.00	35.28	36.53	36.53	0.41%	474,437
Mar 6, 2026	37.50	37.95	35.90	36.38	36.38	-1.65%	544,756
Mar 5, 2026	36.51	39.50	35.55	36.99	36.99	1.15%	520,244
Mar 4, 2026	35.09	37.30	34.73	36.57	36.57	2.32%	258,670
Mar 2, 2026	36.40	36.68	35.24	35.74	35.74	-2.67%	311,513
Feb 27, 2026	36.61	37.68	36.50	36.72	36.72	-0.86%	192,962
Feb 26, 2026	37.95	38.35	36.95	37.04	37.04	-1.93%	219,908
Feb 25, 2026	37.40	38.08	36.50	37.77	37.77	1.64%	147,442
Feb 24, 2026	38.60	38.73	36.80	37.16	37.16	-2.93%	137,452
Feb 23, 2026	39.00	39.44	37.21	38.28	38.28	-1.44%	259,018
Feb 20, 2026	36.82	40.05	36.75	38.84	38.84	4.83%	302,450
Feb 19, 2026	39.00	39.62	36.60	37.05	37.05	-3.94%	233,441
Feb 18, 2026	39.69	41.49	38.35	38.57	38.57	-2.60%	323,335
Feb 17, 2026	39.60	41.80	39.12	39.60	39.60	1.33%	491,746
Feb 16, 2026	41.52	43.00	38.95	39.08	39.08	-5.88%	305,850
Feb 13, 2026	44.00	44.00	41.25	41.52	41.52	-5.87%	389,073
Feb 12, 2026	48.89	48.89	43.85	44.11	44.11	-9.15%	369,217
Feb 11, 2026	48.32	50.00	47.51	48.55	48.55	1.00%	136,286
Feb 10, 2026	46.96	49.50	46.96	48.07	48.07	2.89%	148,965
Feb 9, 2026	46.00	46.89	45.27	46.72	46.72	2.23%	102,492
Feb 6, 2026	46.50	46.50	45.50	45.70	45.70	-0.59%	34,938
Feb 5, 2026	45.50	46.50	45.50	45.97	45.97	0.15%	45,307
Feb 4, 2026	46.30	46.30	45.50	45.90	45.90	0.68%	51,258
Feb 3, 2026	45.21	46.50	45.01	45.59	45.59	2.06%	69,910
Feb 2, 2026	45.50	45.60	43.90	44.67	44.67	-1.56%	72,949
Feb 1, 2026	45.81	46.44	45.21	45.38	45.38	1.54%	28,732
Jan 30, 2026	45.50	46.09	43.95	44.69	44.69	-1.91%	140,311
Jan 29, 2026	47.00	47.98	45.04	45.56	45.56	-0.87%	64,818
Jan 28, 2026	44.99	46.20	44.73	45.96	45.96	4.10%	90,001
Jan 27, 2026	45.84	46.44	43.96	44.15	44.15	-2.34%	76,223
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