NSE:RADIANTCMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	34.51	35.49	34.42	34.82	34.82	-0.29%	86,519
Oct 5, 2026	35.75	35.98	34.70	34.92	34.92	-2.70%	108,260
Oct 1, 2026	35.20	36.00	35.15	35.89	35.89	1.36%	87,383
Sep 30, 2026	35.20	36.01	35.20	35.41	35.41	-0.67%	62,571
Sep 29, 2026	35.40	36.48	35.02	35.65	35.65	-0.14%	169,177
Sep 28, 2026	35.85	36.00	34.90	35.70	35.70	0.08%	219,661
Sep 25, 2026	35.01	35.85	35.01	35.67	35.67	0.17%	76,758
Sep 24, 2026	35.50	35.90	35.00	35.61	35.61	0.20%	139,012
Sep 23, 2026	35.24	35.99	33.62	35.54	35.54	0.85%	455,125
Sep 22, 2026	35.39	35.99	35.13	35.24	35.24	-	263,083
Sep 21, 2026	35.42	35.69	35.06	35.24	35.24	-0.51%	359,805
Sep 18, 2026	36.00	36.69	35.26	35.42	35.42	-2.32%	252,590
Sep 17, 2026	38.29	38.44	36.04	36.26	36.26	-4.70%	704,202
Sep 16, 2026	38.24	39.49	36.31	38.05	38.05	6.02%	649,686
Sep 15, 2026	36.17	36.62	34.95	35.89	35.89	-0.28%	362,902
Sep 11, 2026	37.21	37.69	35.26	35.99	35.99	-4.10%	485,582
Sep 10, 2026	38.20	38.20	36.40	37.53	37.53	-0.58%	577,686
Sep 9, 2026	41.23	41.23	39.87	40.25	37.75	-2.40%	687,614
Sep 8, 2026	43.00	43.39	41.03	41.24	38.68	-3.46%	426,592
Sep 7, 2026	43.27	43.45	42.05	42.72	40.07	2.25%	571,809
Sep 4, 2026	40.22	45.25	40.22	41.78	39.18	4.79%	1,713,450
Sep 3, 2026	39.24	41.07	39.24	39.87	37.39	1.76%	472,240
Sep 2, 2026	39.60	39.90	38.90	39.18	36.75	0.28%	254,057
Sep 1, 2026	39.89	40.49	38.80	39.07	36.64	-1.59%	365,694
Aug 31, 2026	39.08	40.59	39.00	39.70	37.23	1.09%	278,177
Aug 28, 2026	40.99	40.99	39.16	39.27	36.83	-2.82%	253,157
Aug 27, 2026	41.51	41.75	39.69	40.41	37.90	-1.82%	367,982
Aug 26, 2026	39.09	42.25	38.80	41.16	38.60	7.30%	1,376,537
Aug 25, 2026	36.25	39.01	35.87	38.36	35.98	7.57%	626,964
Aug 24, 2026	34.66	35.99	34.50	35.66	33.45	3.30%	197,855
Aug 21, 2026	34.30	34.85	33.99	34.52	32.38	0.99%	82,576
Aug 20, 2026	34.00	34.45	33.99	34.18	32.06	0.23%	109,839
Aug 19, 2026	34.95	35.08	33.56	34.10	31.98	-1.02%	252,717
Aug 18, 2026	35.00	36.23	34.35	34.45	32.31	-1.18%	321,650
Aug 17, 2026	36.80	36.98	34.72	34.86	32.69	-3.38%	303,098
Aug 14, 2026	36.75	36.75	35.86	36.08	33.84	-1.88%	145,668
Aug 13, 2026	38.20	38.20	36.35	36.77	34.49	-3.47%	188,340
Aug 12, 2026	38.23	38.68	37.50	38.09	35.72	-0.37%	48,522
Aug 11, 2026	38.56	38.56	38.20	38.23	35.86	-0.86%	59,405
Aug 10, 2026	39.30	39.99	38.16	38.56	36.16	-1.10%	164,449
Aug 7, 2026	39.00	39.39	38.54	38.99	36.57	0.39%	87,096
Aug 6, 2026	39.50	39.50	38.47	38.84	36.43	-0.46%	71,052
Aug 5, 2026	37.00	39.25	37.00	39.02	36.60	3.86%	178,379
Aug 4, 2026	37.57	37.70	36.90	37.57	35.24	1.62%	57,421
Aug 3, 2026	36.97	37.10	36.62	36.97	34.67	1.71%	54,912
Jul 31, 2026	36.96	37.30	35.92	36.35	34.09	-1.73%	265,907
Jul 30, 2026	36.61	37.50	36.61	36.99	34.69	-1.33%	25,301
Jul 29, 2026	36.20	37.95	36.20	37.49	35.16	2.26%	103,165
Jul 28, 2026	36.20	36.84	36.02	36.66	34.38	0.05%	54,342
Jul 27, 2026	36.50	37.43	36.40	36.64	34.36	-0.79%	76,166