NSE:RADIANTCMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	40.22	45.25	40.22	41.78	41.78	4.79%	1,713,450
Sep 3, 2026	39.24	41.07	39.24	39.87	39.87	1.76%	472,240
Sep 2, 2026	39.60	39.90	38.90	39.18	39.18	0.28%	254,057
Sep 1, 2026	39.89	40.49	38.80	39.07	39.07	-1.59%	365,694
Aug 31, 2026	39.08	40.59	39.00	39.70	39.70	1.09%	278,177
Aug 28, 2026	40.99	40.99	39.16	39.27	39.27	-2.82%	253,157
Aug 27, 2026	41.51	41.75	39.69	40.41	40.41	-1.82%	367,982
Aug 26, 2026	39.09	42.25	38.80	41.16	41.16	7.30%	1,376,537
Aug 25, 2026	36.25	39.01	35.87	38.36	38.36	7.57%	626,964
Aug 24, 2026	34.66	35.99	34.50	35.66	35.66	3.30%	197,855
Aug 21, 2026	34.30	34.85	33.99	34.52	34.52	0.99%	82,576
Aug 20, 2026	34.00	34.45	33.99	34.18	34.18	0.23%	109,839
Aug 19, 2026	34.95	35.08	33.56	34.10	34.10	-1.02%	252,717
Aug 18, 2026	35.00	36.23	34.35	34.45	34.45	-1.18%	321,650
Aug 17, 2026	36.80	36.98	34.72	34.86	34.86	-3.38%	303,098
Aug 14, 2026	36.75	36.75	35.86	36.08	36.08	-1.88%	145,668
Aug 13, 2026	38.20	38.20	36.35	36.77	36.77	-3.47%	188,340
Aug 12, 2026	38.23	38.68	37.50	38.09	38.09	-0.37%	48,522
Aug 11, 2026	38.56	38.56	38.20	38.23	38.23	-0.86%	59,405
Aug 10, 2026	39.30	39.99	38.16	38.56	38.56	-1.10%	164,449
Aug 7, 2026	39.00	39.39	38.54	38.99	38.99	0.39%	87,096
Aug 6, 2026	39.50	39.50	38.47	38.84	38.84	-0.46%	71,052
Aug 5, 2026	37.00	39.25	37.00	39.02	39.02	3.86%	178,379
Aug 4, 2026	37.57	37.70	36.90	37.57	37.57	1.62%	57,421
Aug 3, 2026	36.97	37.10	36.62	36.97	36.97	1.71%	54,912
Jul 31, 2026	36.96	37.30	35.92	36.35	36.35	-1.73%	265,907
Jul 30, 2026	36.61	37.50	36.61	36.99	36.99	-1.33%	25,301
Jul 29, 2026	36.20	37.95	36.20	37.49	37.49	2.26%	103,165
Jul 28, 2026	36.20	36.84	36.02	36.66	36.66	0.05%	54,342
Jul 27, 2026	36.50	37.43	36.40	36.64	36.64	-0.79%	76,166
Jul 24, 2026	37.50	37.50	36.70	36.93	36.93	-	113,215
Jul 23, 2026	37.00	37.70	36.70	36.93	36.93	-1.34%	154,974
Jul 22, 2026	37.80	38.10	36.61	37.43	37.43	-0.16%	193,259
Jul 21, 2026	38.30	38.30	37.30	37.49	37.49	-1.00%	132,225
Jul 20, 2026	38.06	38.70	37.40	37.87	37.87	-0.50%	112,720
Jul 17, 2026	38.50	38.74	37.50	38.06	38.06	-0.50%	60,634
Jul 16, 2026	37.50	39.58	37.50	38.25	38.25	0.84%	273,917
Jul 15, 2026	37.70	38.50	37.05	37.93	37.93	2.51%	95,711
Jul 14, 2026	38.30	38.30	36.80	37.00	37.00	-2.19%	145,169
Jul 13, 2026	38.90	38.90	37.63	37.83	37.83	-0.63%	156,823
Jul 10, 2026	38.40	39.06	37.50	38.07	38.07	-0.68%	174,206
Jul 9, 2026	38.00	38.85	37.80	38.33	38.33	-0.18%	110,855
Jul 8, 2026	39.40	39.40	38.10	38.40	38.40	-2.78%	48,866
Jul 7, 2026	38.52	39.78	38.50	39.50	39.50	2.12%	94,927
Jul 6, 2026	39.50	39.80	38.50	38.68	38.68	-1.45%	89,017
Jul 3, 2026	39.15	39.50	38.82	39.25	39.25	1.03%	113,036
Jul 2, 2026	39.90	39.90	38.65	38.85	38.85	-0.77%	113,509
Jul 1, 2026	39.34	39.50	38.67	39.15	39.15	1.40%	90,125
Jun 30, 2026	40.13	40.13	38.36	38.61	38.61	-1.33%	133,016
Jun 29, 2026	39.00	39.80	39.00	39.13	39.13	-0.56%	61,631