Skip to main content
logo
Radico Khaitan Limited (NSE:RADICO)
India flag India · Delayed Price · Currency is INR
3,131.50
-13.20 (-0.42%)
Oct 31, 2025, 3:30 PM IST

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,149.003,176.203,112.103,131.503,131.50-0.42%754,095
Oct 30, 20253,187.003,187.003,128.103,144.703,144.70-0.61%352,004
Oct 29, 20253,209.003,233.003,145.103,164.103,164.10-0.76%634,434
Oct 28, 20253,230.103,288.803,177.003,188.303,188.30-0.80%194,331
Oct 27, 20253,228.803,242.403,188.103,214.003,214.00-0.19%128,685
Oct 24, 20253,290.903,326.903,208.103,220.003,220.00-1.93%287,492
Oct 23, 20253,302.103,423.003,250.403,283.303,283.30-0.57%670,210
Oct 21, 20253,280.003,314.403,276.503,302.103,302.101.46%75,031
Oct 20, 20253,130.003,281.903,130.003,254.703,254.704.70%1,496,122
Oct 17, 20252,997.403,130.002,996.503,108.503,108.503.69%701,637
Oct 16, 20252,953.103,017.002,951.802,997.902,997.901.57%142,589
Oct 15, 20252,914.902,965.002,909.602,951.702,951.701.39%88,009
Oct 14, 20252,998.002,998.002,887.102,911.302,911.30-2.84%144,673
Oct 13, 20252,988.003,040.002,972.202,996.502,996.500.27%121,570
Oct 10, 20252,985.003,010.002,975.002,988.402,988.400.02%87,885
Oct 9, 20252,982.002,997.002,952.002,987.802,987.800.17%100,710
Oct 8, 20253,000.003,005.602,966.002,982.702,982.70-0.49%67,344
Oct 7, 20252,950.003,014.502,950.002,997.402,997.401.57%264,311
Oct 6, 20252,973.002,973.002,919.002,951.202,951.20-0.22%121,532
Oct 3, 20252,940.002,968.902,897.002,957.602,957.601.49%183,044
Oct 2, 20252,914.202,914.202,914.202,914.202,914.20--
Oct 1, 20252,884.802,922.002,854.202,914.202,914.200.91%100,145
Sep 30, 20252,880.002,902.802,859.702,887.902,887.900.05%131,698
Sep 29, 20252,894.302,925.502,861.702,886.602,886.600.13%143,795
Sep 26, 20252,965.002,971.002,872.902,882.802,882.80-2.70%131,442
Sep 25, 20252,969.403,037.802,950.002,962.802,962.80-0.22%327,244
Sep 24, 20252,979.902,985.002,925.002,969.302,969.300.40%127,858
Sep 23, 20253,030.703,034.002,946.802,957.602,957.60-2.31%125,042
Sep 22, 20253,060.703,062.003,010.003,027.603,027.60-0.82%94,151
Sep 19, 20253,016.903,067.003,003.003,052.503,052.501.40%539,820
Sep 18, 20253,014.103,035.702,978.303,010.503,010.50-0.01%338,157
Sep 17, 20253,000.903,016.902,980.603,010.903,010.900.55%213,655
Sep 16, 20252,986.603,021.002,966.602,994.402,994.400.46%445,388
Sep 15, 20252,904.002,986.802,904.002,980.602,980.603.82%703,289
Sep 12, 20252,862.002,903.402,848.002,870.902,870.90-0.21%353,904
Sep 11, 20252,810.502,892.002,805.702,877.002,877.002.38%189,549
Sep 10, 20252,757.702,832.802,711.002,810.002,810.001.90%578,859
Sep 9, 20252,755.002,786.502,724.602,757.702,757.70-0.08%138,558
Sep 8, 20252,785.002,835.002,750.102,759.902,759.90-0.98%148,659
Sep 5, 20252,847.002,860.002,764.102,787.202,787.20-1.87%160,970
Sep 4, 20252,909.002,914.802,819.102,840.402,840.40-2.13%170,830
Sep 3, 20252,896.702,949.002,860.002,902.102,902.100.19%246,083
Sep 2, 20252,865.002,915.802,850.002,896.702,896.701.40%186,740
Sep 1, 20252,852.502,876.402,817.002,856.702,856.700.15%145,580
Aug 29, 20252,845.602,883.502,818.402,852.502,852.500.44%124,344
Aug 28, 20252,905.002,905.002,830.002,840.002,840.00-2.22%78,575
Aug 27, 20252,904.502,904.502,904.502,904.502,904.50--
Aug 26, 20252,909.002,914.002,850.002,904.502,904.50-0.28%227,390
Aug 25, 20252,905.002,924.802,884.102,912.702,912.700.77%228,332
Aug 22, 20252,904.902,921.502,867.202,890.402,890.40-0.15%172,629