NSE:RADIANTCMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	40.60	41.00	40.00	40.56	40.56	0.02%	50,709
May 19, 2026	39.85	41.08	39.64	40.55	40.55	1.81%	53,885
May 18, 2026	39.97	39.98	38.68	39.83	39.83	-0.35%	76,993
May 15, 2026	41.50	41.50	39.75	39.97	39.97	-1.53%	116,651
May 14, 2026	41.40	41.90	40.17	40.59	40.59	-1.70%	106,593
May 13, 2026	41.50	42.49	41.00	41.29	41.29	-2.69%	113,240
May 12, 2026	42.45	43.06	42.00	42.43	42.43	-1.37%	91,700
May 11, 2026	44.66	44.66	42.45	43.02	43.02	-3.67%	182,912
May 8, 2026	45.04	45.30	44.13	44.66	44.66	-0.38%	92,178
May 7, 2026	44.00	45.00	43.50	44.83	44.83	4.43%	160,367
May 6, 2026	41.99	43.29	41.14	42.93	42.93	4.15%	155,088
May 5, 2026	40.94	41.48	40.46	41.22	41.22	0.56%	147,866
May 4, 2026	41.05	42.50	40.88	40.99	40.99	-2.10%	146,057
Apr 30, 2026	42.86	42.86	41.51	41.87	41.87	-2.36%	77,530
Apr 29, 2026	42.63	43.29	42.31	42.88	42.88	0.59%	99,020
Apr 28, 2026	42.20	42.90	41.81	42.63	42.63	0.80%	169,955
Apr 27, 2026	41.40	42.69	40.61	42.29	42.29	4.14%	117,470
Apr 24, 2026	41.60	43.13	40.00	40.61	40.61	-3.24%	239,454
Apr 23, 2026	42.96	43.46	41.00	41.97	41.97	-2.30%	191,983
Apr 22, 2026	42.25	43.43	42.01	42.96	42.96	1.42%	68,944
Apr 21, 2026	42.10	42.50	41.32	42.36	42.36	1.32%	124,149
Apr 20, 2026	42.39	43.42	41.37	41.81	41.81	-0.07%	209,765
Apr 17, 2026	41.70	42.00	40.57	41.84	41.84	2.50%	144,970
Apr 16, 2026	42.50	42.59	40.50	40.82	40.82	-3.29%	205,370
Apr 15, 2026	42.00	43.38	41.51	42.21	42.21	0.93%	135,340
Apr 13, 2026	42.32	42.52	40.84	41.82	41.82	-1.76%	107,103
Apr 10, 2026	41.21	43.02	40.61	42.57	42.57	4.85%	148,788
Apr 9, 2026	40.50	41.53	40.43	40.60	40.60	-0.93%	53,756
Apr 8, 2026	39.90	41.25	39.70	40.98	40.98	4.75%	200,308
Apr 7, 2026	39.57	40.50	38.90	39.12	39.12	-1.14%	143,268
Apr 6, 2026	38.58	39.90	37.38	39.57	39.57	2.94%	167,172
Apr 2, 2026	38.00	39.50	36.71	38.44	38.44	1.40%	334,557
Apr 1, 2026	33.22	38.25	33.22	37.91	37.91	15.72%	359,655
Mar 30, 2026	34.50	34.86	32.33	32.76	32.76	-6.67%	445,314
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