NSE:RADIANTCMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	40.19	40.19	39.10	39.35	39.35	-0.40%	86,335
Jun 24, 2026	39.90	40.04	39.00	39.51	39.51	-0.88%	126,701
Jun 23, 2026	39.90	40.49	39.05	39.86	39.86	-0.80%	157,506
Jun 22, 2026	39.82	40.66	39.80	40.18	40.18	0.90%	146,230
Jun 19, 2026	40.16	40.59	39.40	39.82	39.82	-0.57%	112,577
Jun 18, 2026	40.35	40.64	39.90	40.05	40.05	-0.74%	55,097
Jun 17, 2026	41.00	41.35	39.82	40.35	40.35	-0.44%	102,761
Jun 16, 2026	40.17	41.45	39.67	40.53	40.53	0.77%	134,689
Jun 15, 2026	40.82	41.20	39.70	40.22	40.22	0.25%	123,557
Jun 12, 2026	39.65	41.50	38.95	40.12	40.12	2.45%	110,096
Jun 11, 2026	38.38	39.85	37.87	39.16	39.16	2.43%	148,071
Jun 10, 2026	38.20	38.64	37.80	38.23	38.23	0.61%	77,107
Jun 9, 2026	38.29	38.29	37.46	38.00	38.00	-0.26%	182,804
Jun 8, 2026	37.10	39.69	37.10	38.10	38.10	-0.26%	115,194
Jun 5, 2026	38.60	38.74	37.96	38.20	38.20	-0.24%	104,009
Jun 4, 2026	38.25	38.97	37.65	38.29	38.29	0.53%	178,138
Jun 3, 2026	38.25	38.46	37.46	38.09	38.09	-0.81%	189,505
Jun 2, 2026	38.70	39.24	37.60	38.40	38.40	0.18%	218,380
Jun 1, 2026	40.50	40.98	37.86	38.33	38.33	-5.64%	376,782
May 29, 2026	43.00	43.00	40.50	40.62	40.62	-3.05%	134,003
May 27, 2026	41.02	42.88	40.52	41.90	41.90	-0.29%	111,968
May 26, 2026	42.30	42.30	40.83	42.02	42.02	1.47%	98,093
May 25, 2026	41.40	41.93	40.00	41.41	41.41	1.64%	107,076
May 22, 2026	40.53	41.00	40.01	40.74	40.74	0.12%	74,444
May 21, 2026	41.25	42.00	40.12	40.69	40.69	0.32%	32,866