NSE:RADIANTCMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	41.52	43.00	40.60	40.82	-	-1.69%	114,221
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
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