Skip to main content
logo
Radico Khaitan Limited (NSE:RADICO)
India flag India · Delayed Price · Currency is INR
2,690.00
+60.70 (2.31%)
Apr 1, 2026, 3:30 PM IST

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,679.902,705.002,619.502,684.002,684.002.08%342,760
Mar 30, 20262,621.002,657.902,568.102,629.302,629.30-0.41%432,760
Mar 27, 20262,703.002,730.002,611.002,640.202,640.20-3.89%1,304,758
Mar 25, 20262,653.702,761.002,637.302,747.002,747.004.16%494,679
Mar 24, 20262,655.002,669.802,561.002,637.302,637.301.18%358,955
Mar 23, 20262,650.002,650.102,552.402,606.602,606.60-2.03%399,468
Mar 20, 20262,620.202,706.002,588.902,660.502,660.502.56%407,415
Mar 19, 20262,696.202,696.202,582.002,594.002,594.00-4.27%409,085
Mar 18, 20262,739.002,788.602,690.002,709.702,709.70-1.07%360,017
Mar 17, 20262,839.302,839.302,710.102,739.102,739.10-3.12%453,538
Mar 16, 20262,788.002,856.002,757.102,827.402,827.400.97%283,160
Mar 13, 20262,850.002,880.102,785.002,800.102,800.10-2.01%445,608
Mar 12, 20262,880.002,880.002,781.202,857.502,857.50-1.26%549,459
Mar 11, 20262,770.002,921.002,732.902,894.002,894.004.76%699,402
Mar 10, 20262,764.902,794.702,713.302,762.502,762.500.40%381,745
Mar 9, 20262,736.002,760.002,655.002,751.602,751.60-0.55%373,124
Mar 6, 20262,552.502,793.902,540.102,766.902,766.907.81%2,100,819
Mar 5, 20262,574.902,600.002,529.702,566.402,566.400.99%253,867
Mar 4, 20262,562.002,579.902,505.002,541.202,541.20-2.60%299,602
Mar 2, 20262,500.002,640.202,500.002,609.002,609.00-1.53%278,720
Feb 27, 20262,695.502,695.502,629.802,649.502,649.50-1.90%294,688
Feb 26, 20262,721.102,725.002,672.502,700.802,700.80-0.75%190,238
Feb 25, 20262,730.002,746.002,704.102,721.102,721.100.04%134,818
Feb 24, 20262,718.002,734.902,698.402,720.102,720.100.15%171,103
Feb 23, 20262,723.202,754.702,696.302,716.002,716.000.36%214,157
Feb 20, 20262,725.402,731.702,694.002,706.202,706.20-0.70%184,503
Feb 19, 20262,809.902,809.902,711.002,725.402,725.40-2.24%292,015
Feb 18, 20262,840.002,840.002,783.302,787.802,787.80-1.22%235,770
Feb 17, 20262,809.802,849.902,786.002,822.302,822.301.11%447,241
Feb 16, 20262,790.902,857.702,780.102,791.302,791.300.07%323,065
Feb 13, 20262,831.002,831.002,767.802,789.402,789.40-1.48%201,146
Feb 12, 20262,800.002,840.002,770.002,831.202,831.200.58%342,863
Feb 11, 20262,779.002,833.502,743.602,814.902,814.901.86%241,404
Feb 10, 20262,805.002,840.502,752.602,763.602,763.60-2.38%399,620
Feb 9, 20262,727.202,840.002,721.902,830.902,830.903.80%301,864
Feb 6, 20262,768.702,768.702,695.002,727.202,727.20-1.45%308,315
Feb 5, 20262,759.002,798.402,710.602,767.202,767.200.50%329,810
Feb 4, 20262,769.902,846.002,739.902,753.502,753.50-0.52%292,451
Feb 3, 20262,910.002,920.002,745.002,767.802,767.800.53%775,731
Feb 2, 20262,727.702,779.002,690.002,753.202,753.200.32%306,607
Feb 1, 20262,829.602,839.302,712.002,744.402,744.40-2.96%281,215
Jan 30, 20262,700.002,849.002,694.902,828.102,828.104.69%626,081
Jan 29, 20262,746.802,761.002,677.802,701.302,701.30-1.66%709,175
Jan 28, 20262,920.002,920.002,732.402,746.802,746.80-6.06%960,964
Jan 27, 20262,901.402,976.702,874.902,924.002,924.00-1.28%654,595
Jan 23, 20262,991.503,049.002,889.002,962.002,962.00-0.83%882,356
Jan 22, 20262,849.203,000.702,700.002,986.802,986.805.45%1,014,149
Jan 21, 20262,759.802,852.002,700.002,832.402,832.402.87%654,467
Jan 20, 20262,852.902,852.902,722.002,753.502,753.50-2.96%397,891
Jan 19, 20262,891.002,927.802,828.502,837.502,837.50-1.85%278,320