Skip to main content
logo
Radico Khaitan Limited (NSE:RADICO)
India flag India · Delayed Price · Currency is INR
3,201.90
-14.10 (-0.44%)
At close: Dec 5, 2025

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,217.303,222.803,180.003,201.903,201.90-0.44%138,176
Dec 4, 20253,260.703,265.703,207.303,216.003,216.00-1.37%143,040
Dec 3, 20253,214.003,273.603,213.903,260.703,260.701.53%309,614
Dec 2, 20253,229.003,249.003,196.903,211.603,211.60-0.17%198,692
Dec 1, 20253,190.003,242.203,186.303,217.003,217.000.28%116,018
Nov 28, 20253,183.003,245.003,165.803,208.103,208.101.52%405,458
Nov 27, 20253,307.503,308.003,145.003,160.203,160.20-4.06%324,504
Nov 26, 20253,301.003,313.003,268.003,294.003,294.000.29%259,136
Nov 25, 20253,280.003,316.803,270.003,284.503,284.500.87%271,029
Nov 24, 20253,289.403,332.103,237.003,256.103,256.10-0.52%445,431
Nov 21, 20253,395.003,447.203,253.603,273.103,273.10-2.82%1,111,713
Nov 20, 20253,262.003,591.903,261.703,368.003,368.004.29%5,902,795
Nov 19, 20253,299.003,301.003,225.203,229.503,229.50-1.86%214,939
Nov 18, 20253,299.003,311.903,276.603,290.803,290.800.16%268,061
Nov 17, 20253,279.503,315.003,273.603,285.403,285.400.78%234,414
Nov 14, 20253,186.003,265.703,180.003,259.903,259.902.28%163,688
Nov 13, 20253,319.003,319.003,179.003,187.103,187.10-3.50%239,572
Nov 12, 20253,288.003,357.003,273.003,302.703,302.700.83%357,217
Nov 11, 20253,259.603,304.003,249.603,275.603,275.600.49%222,817
Nov 10, 20253,315.903,319.003,247.003,259.603,259.60-1.55%188,149
Nov 7, 20253,175.003,329.003,163.503,310.903,310.903.92%596,731
Nov 6, 20253,207.003,258.003,169.003,185.903,185.90-0.43%316,849
Nov 4, 20253,210.003,216.103,185.103,199.603,199.600.19%264,233
Nov 3, 20253,149.903,203.403,120.503,193.603,193.601.98%348,002
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%142,577
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 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