Skip to main content
logo
Radico Khaitan Limited (NSE:RADICO)
India flag India · Delayed Price · Currency is INR
2,840.00
-64.50 (-2.22%)
Aug 28, 2025, 3:29 PM IST

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,905.002,905.002,860.702,873.102,873.10-1.08%26,489
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
Aug 21, 20252,844.002,905.002,822.202,894.802,894.802.16%220,793
Aug 20, 20252,825.102,845.002,796.502,833.502,833.500.41%283,667
Aug 19, 20252,852.902,861.902,815.102,821.802,821.80-1.03%125,396
Aug 18, 20252,871.302,894.702,842.002,851.302,851.30-0.22%226,303
Aug 14, 20252,847.602,871.002,777.302,857.602,857.601.19%185,108
Aug 13, 20252,915.002,915.502,791.002,823.902,823.90-2.47%233,643
Aug 12, 20252,867.002,915.002,845.602,895.502,895.501.37%211,968
Aug 11, 20252,824.102,884.002,822.102,856.302,856.301.14%209,442
Aug 8, 20252,849.002,861.402,808.002,824.102,824.10-0.45%158,615
Aug 7, 20252,840.602,868.502,805.602,837.002,837.00-0.02%234,142
Aug 6, 20252,899.002,918.002,570.702,837.602,837.60-1.71%509,089
Aug 5, 20252,815.002,924.102,805.302,887.102,887.103.17%629,435
Aug 4, 20252,865.002,935.602,780.502,798.302,798.30-1.43%661,531
Aug 1, 20252,768.002,940.002,750.002,838.802,838.803.81%2,609,065
Jul 31, 20252,707.002,772.002,672.902,734.502,734.500.84%1,115,600
Jul 30, 20252,700.902,725.002,690.002,711.602,711.600.91%107,869
Jul 29, 20252,707.602,731.002,674.702,687.102,687.100.28%250,733
Jul 28, 20252,710.902,740.002,651.002,679.502,679.50-0.84%197,624
Jul 25, 20252,725.002,725.002,680.102,702.102,702.10-0.89%80,138
Jul 24, 20252,757.002,781.002,700.602,726.302,726.30-1.30%184,179
Jul 23, 20252,778.902,785.902,740.002,762.102,758.100.14%157,234
Jul 22, 20252,742.502,769.002,726.202,758.202,754.211.11%161,886
Jul 21, 20252,720.002,740.002,674.302,727.902,723.950.35%132,632
Jul 18, 20252,742.002,778.002,701.502,718.302,714.36-0.72%276,188
Jul 17, 20252,742.002,749.002,727.102,737.902,733.94-0.08%66,940
Jul 16, 20252,749.102,756.702,733.302,740.002,736.03-0.23%118,211
Jul 15, 20252,748.202,759.902,728.502,746.202,742.22-0.07%239,012
Jul 14, 20252,734.902,780.002,722.602,748.202,744.221.10%425,929
Jul 11, 20252,711.402,754.002,692.002,718.302,714.360.74%353,928
Jul 10, 20252,694.402,747.002,668.002,698.402,694.490.84%382,895
Jul 9, 20252,640.002,680.502,635.002,675.902,672.021.46%150,341
Jul 8, 20252,622.002,648.902,604.902,637.402,633.580.12%157,771
Jul 7, 20252,620.002,650.002,593.102,634.302,630.490.13%87,049
Jul 4, 20252,587.002,673.002,587.002,630.902,627.091.92%271,805
Jul 3, 20252,536.402,588.002,502.002,581.402,577.662.48%176,621
Jul 2, 20252,579.902,597.202,508.002,519.002,515.35-1.95%152,001
Jul 1, 20252,640.002,649.002,563.002,569.202,565.48-1.83%145,781
Jun 30, 20252,592.002,630.002,580.002,617.202,613.411.10%178,537
Jun 27, 20252,685.002,685.002,556.102,588.802,585.05-3.16%362,063
Jun 26, 20252,694.202,705.602,658.302,673.202,669.33-0.63%103,357
Jun 25, 20252,683.302,735.002,679.002,690.202,686.300.26%225,813
Jun 24, 20252,669.002,695.902,638.702,683.302,679.411.23%203,233
Jun 23, 20252,636.302,665.502,627.102,650.702,646.860.68%150,117
Jun 20, 20252,656.002,688.402,620.802,632.902,629.09-0.83%491,400
Jun 19, 20252,655.002,710.002,641.402,654.902,651.06-0.03%312,112
Jun 18, 20252,615.002,664.902,612.802,655.702,651.851.99%211,485