Radico Khaitan Limited (NSE:RADICO)
2,837.60
-49.50 (-1.71%)
Aug 6, 2025, 3:30 PM IST
Radico Khaitan Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 2,899.00 | 2,918.00 | 2,570.70 | 2,850.80 | 2,850.80 | -1.26% | 391,398 |
Aug 5, 2025 | 2,815.00 | 2,924.10 | 2,805.30 | 2,887.10 | 2,887.10 | 3.17% | 629,367 |
Aug 4, 2025 | 2,865.00 | 2,935.60 | 2,780.50 | 2,798.30 | 2,798.30 | -1.43% | 661,531 |
Aug 1, 2025 | 2,768.00 | 2,940.00 | 2,750.00 | 2,838.80 | 2,838.80 | 3.81% | 2,609,065 |
Jul 31, 2025 | 2,707.00 | 2,772.00 | 2,672.90 | 2,734.50 | 2,734.50 | 0.84% | 1,115,600 |
Jul 30, 2025 | 2,700.90 | 2,725.00 | 2,690.00 | 2,711.60 | 2,711.60 | 0.91% | 107,869 |
Jul 29, 2025 | 2,707.60 | 2,731.00 | 2,674.70 | 2,687.10 | 2,687.10 | 0.28% | 250,733 |
Jul 28, 2025 | 2,710.90 | 2,740.00 | 2,651.00 | 2,679.50 | 2,679.50 | -0.84% | 197,624 |
Jul 25, 2025 | 2,725.00 | 2,725.00 | 2,680.10 | 2,702.10 | 2,702.10 | -0.89% | 80,138 |
Jul 24, 2025 | 2,757.00 | 2,781.00 | 2,700.60 | 2,726.30 | 2,726.30 | -1.30% | 184,179 |
Jul 23, 2025 | 2,778.90 | 2,785.90 | 2,740.00 | 2,762.10 | 2,758.10 | 0.14% | 157,234 |
Jul 22, 2025 | 2,742.50 | 2,769.00 | 2,726.20 | 2,758.20 | 2,754.21 | 1.11% | 161,886 |
Jul 21, 2025 | 2,720.00 | 2,740.00 | 2,674.30 | 2,727.90 | 2,723.95 | 0.35% | 132,632 |
Jul 18, 2025 | 2,742.00 | 2,778.00 | 2,701.50 | 2,718.30 | 2,714.36 | -0.72% | 276,188 |
Jul 17, 2025 | 2,742.00 | 2,749.00 | 2,727.10 | 2,737.90 | 2,733.94 | -0.08% | 66,940 |
Jul 16, 2025 | 2,749.10 | 2,756.70 | 2,733.30 | 2,740.00 | 2,736.03 | -0.23% | 118,211 |
Jul 15, 2025 | 2,748.20 | 2,759.90 | 2,728.50 | 2,746.20 | 2,742.22 | -0.07% | 239,012 |
Jul 14, 2025 | 2,734.90 | 2,780.00 | 2,722.60 | 2,748.20 | 2,744.22 | 1.10% | 425,929 |
Jul 11, 2025 | 2,711.40 | 2,754.00 | 2,692.00 | 2,718.30 | 2,714.36 | 0.74% | 353,928 |
Jul 10, 2025 | 2,694.40 | 2,747.00 | 2,668.00 | 2,698.40 | 2,694.49 | 0.84% | 382,895 |
Jul 9, 2025 | 2,640.00 | 2,680.50 | 2,635.00 | 2,675.90 | 2,672.02 | 1.46% | 150,341 |
Jul 8, 2025 | 2,622.00 | 2,648.90 | 2,604.90 | 2,637.40 | 2,633.58 | 0.12% | 157,771 |
Jul 7, 2025 | 2,620.00 | 2,650.00 | 2,593.10 | 2,634.30 | 2,630.49 | 0.13% | 87,049 |
Jul 4, 2025 | 2,587.00 | 2,673.00 | 2,587.00 | 2,630.90 | 2,627.09 | 1.92% | 271,805 |
Jul 3, 2025 | 2,536.40 | 2,588.00 | 2,502.00 | 2,581.40 | 2,577.66 | 2.48% | 176,621 |
Jul 2, 2025 | 2,579.90 | 2,597.20 | 2,508.00 | 2,519.00 | 2,515.35 | -1.95% | 152,001 |
Jul 1, 2025 | 2,640.00 | 2,649.00 | 2,563.00 | 2,569.20 | 2,565.48 | -1.83% | 145,781 |
Jun 30, 2025 | 2,592.00 | 2,630.00 | 2,580.00 | 2,617.20 | 2,613.41 | 1.10% | 178,537 |
Jun 27, 2025 | 2,685.00 | 2,685.00 | 2,556.10 | 2,588.80 | 2,585.05 | -3.16% | 362,063 |
Jun 26, 2025 | 2,694.20 | 2,705.60 | 2,658.30 | 2,673.20 | 2,669.33 | -0.63% | 103,357 |
Jun 25, 2025 | 2,683.30 | 2,735.00 | 2,679.00 | 2,690.20 | 2,686.30 | 0.26% | 225,813 |
Jun 24, 2025 | 2,669.00 | 2,695.90 | 2,638.70 | 2,683.30 | 2,679.41 | 1.23% | 203,233 |
Jun 23, 2025 | 2,636.30 | 2,665.50 | 2,627.10 | 2,650.70 | 2,646.86 | 0.68% | 150,117 |
Jun 20, 2025 | 2,656.00 | 2,688.40 | 2,620.80 | 2,632.90 | 2,629.09 | -0.83% | 491,400 |
Jun 19, 2025 | 2,655.00 | 2,710.00 | 2,641.40 | 2,654.90 | 2,651.06 | -0.03% | 312,112 |
Jun 18, 2025 | 2,615.00 | 2,664.90 | 2,612.80 | 2,655.70 | 2,651.85 | 1.99% | 211,485 |
Jun 17, 2025 | 2,630.00 | 2,659.90 | 2,592.10 | 2,604.00 | 2,600.23 | -0.48% | 248,410 |
Jun 16, 2025 | 2,607.90 | 2,637.80 | 2,587.60 | 2,616.50 | 2,612.71 | 0.33% | 203,317 |
Jun 13, 2025 | 2,570.00 | 2,619.00 | 2,555.90 | 2,608.00 | 2,604.22 | 0.72% | 216,599 |
Jun 12, 2025 | 2,569.80 | 2,652.10 | 2,569.10 | 2,589.40 | 2,585.65 | 1.34% | 559,502 |
Jun 11, 2025 | 2,576.10 | 2,654.90 | 2,533.00 | 2,555.10 | 2,551.40 | -3.76% | 473,663 |
Jun 10, 2025 | 2,650.00 | 2,678.00 | 2,635.00 | 2,654.90 | 2,651.06 | 0.18% | 142,119 |
Jun 9, 2025 | 2,653.60 | 2,655.90 | 2,621.00 | 2,650.00 | 2,646.16 | 0.75% | 90,517 |
Jun 6, 2025 | 2,727.90 | 2,727.90 | 2,606.50 | 2,630.40 | 2,626.59 | -2.69% | 243,911 |
Jun 5, 2025 | 2,725.90 | 2,740.90 | 2,690.00 | 2,703.10 | 2,699.19 | -0.75% | 230,716 |
Jun 4, 2025 | 2,700.00 | 2,786.90 | 2,635.10 | 2,723.40 | 2,719.46 | 1.97% | 880,428 |
Jun 3, 2025 | 2,577.90 | 2,703.20 | 2,574.30 | 2,670.80 | 2,666.93 | 4.78% | 1,198,819 |
Jun 2, 2025 | 2,552.90 | 2,579.00 | 2,519.80 | 2,548.90 | 2,545.21 | 0.64% | 111,456 |
May 30, 2025 | 2,514.90 | 2,549.90 | 2,504.50 | 2,532.80 | 2,529.13 | 1.45% | 309,061 |
May 29, 2025 | 2,456.00 | 2,505.50 | 2,455.50 | 2,496.70 | 2,493.08 | 1.67% | 260,576 |