Radico Khaitan Limited (NSE:RADICO)
India · Delayed Price · Currency is INR 3,204.30
+75.70 (2.42%)
Jan 7, 2026, 11:50 AM IST
Radico Khaitan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 3,112.40 | 3,163.40 | 3,074.00 | 3,128.60 | 3,128.60 | 0.77% | 229,834 |
| Jan 5, 2026 | 3,099.00 | 3,123.90 | 3,015.00 | 3,104.60 | 3,104.60 | 0.34% | 469,055 |
| Jan 2, 2026 | 3,253.90 | 3,254.00 | 3,086.00 | 3,094.20 | 3,094.20 | -4.91% | 592,140 |
| Jan 1, 2026 | 3,282.00 | 3,307.80 | 3,246.00 | 3,253.90 | 3,253.90 | -1.35% | 168,345 |
| Dec 31, 2025 | 3,384.90 | 3,390.00 | 3,254.50 | 3,298.40 | 3,298.40 | -2.30% | 331,304 |
| Dec 30, 2025 | 3,250.00 | 3,398.90 | 3,151.00 | 3,376.00 | 3,376.00 | 3.89% | 672,965 |
| Dec 29, 2025 | 3,263.00 | 3,288.60 | 3,219.50 | 3,249.70 | 3,249.70 | -1.68% | 209,239 |
| Dec 26, 2025 | 3,301.90 | 3,325.40 | 3,265.10 | 3,305.30 | 3,305.30 | 0.10% | 303,155 |
| Dec 24, 2025 | 3,267.30 | 3,335.00 | 3,246.00 | 3,301.90 | 3,301.90 | 1.06% | 363,315 |
| Dec 23, 2025 | 3,270.00 | 3,323.40 | 3,240.00 | 3,267.30 | 3,267.30 | -0.11% | 306,249 |
| Dec 22, 2025 | 3,194.90 | 3,275.90 | 3,150.10 | 3,270.90 | 3,270.90 | 2.38% | 297,980 |
| Dec 19, 2025 | 3,150.00 | 3,248.00 | 3,125.00 | 3,194.90 | 3,194.90 | 1.00% | 389,886 |
| Dec 18, 2025 | 3,089.80 | 3,190.00 | 3,082.10 | 3,163.40 | 3,163.40 | 3.09% | 416,210 |
| Dec 17, 2025 | 3,177.90 | 3,198.00 | 3,062.00 | 3,068.70 | 3,068.70 | -3.17% | 245,981 |
| Dec 16, 2025 | 3,215.00 | 3,215.00 | 3,130.00 | 3,169.30 | 3,169.30 | -1.64% | 122,863 |
| Dec 15, 2025 | 3,218.50 | 3,270.00 | 3,180.00 | 3,222.20 | 3,222.20 | -0.06% | 146,630 |
| Dec 12, 2025 | 3,212.50 | 3,257.90 | 3,204.60 | 3,224.10 | 3,224.10 | 0.76% | 198,068 |
| Dec 11, 2025 | 3,235.70 | 3,235.70 | 3,172.80 | 3,199.70 | 3,199.70 | -1.01% | 160,219 |
| Dec 10, 2025 | 3,215.00 | 3,289.40 | 3,204.60 | 3,232.50 | 3,232.50 | 0.73% | 210,573 |
| Dec 9, 2025 | 3,140.00 | 3,218.30 | 3,092.90 | 3,209.20 | 3,209.20 | 1.94% | 238,790 |
| Dec 8, 2025 | 3,201.90 | 3,260.00 | 3,139.00 | 3,148.10 | 3,148.10 | -1.68% | 233,498 |
| Dec 5, 2025 | 3,217.30 | 3,222.80 | 3,180.00 | 3,201.90 | 3,201.90 | -0.44% | 138,176 |
| Dec 4, 2025 | 3,260.70 | 3,265.70 | 3,207.30 | 3,216.00 | 3,216.00 | -1.37% | 143,040 |
| Dec 3, 2025 | 3,214.00 | 3,273.60 | 3,213.90 | 3,260.70 | 3,260.70 | 1.53% | 309,614 |
| Dec 2, 2025 | 3,229.00 | 3,249.00 | 3,196.90 | 3,211.60 | 3,211.60 | -0.17% | 198,692 |
| Dec 1, 2025 | 3,190.00 | 3,242.20 | 3,186.30 | 3,217.00 | 3,217.00 | 0.28% | 116,018 |
| Nov 28, 2025 | 3,183.00 | 3,245.00 | 3,165.80 | 3,208.10 | 3,208.10 | 1.52% | 405,458 |
| Nov 27, 2025 | 3,307.50 | 3,308.00 | 3,145.00 | 3,160.20 | 3,160.20 | -4.06% | 324,504 |
| Nov 26, 2025 | 3,301.00 | 3,313.00 | 3,268.00 | 3,294.00 | 3,294.00 | 0.29% | 259,136 |
| Nov 25, 2025 | 3,280.00 | 3,316.80 | 3,270.00 | 3,284.50 | 3,284.50 | 0.87% | 271,029 |
| Nov 24, 2025 | 3,289.40 | 3,332.10 | 3,237.00 | 3,256.10 | 3,256.10 | -0.52% | 445,431 |
| Nov 21, 2025 | 3,395.00 | 3,447.20 | 3,253.60 | 3,273.10 | 3,273.10 | -2.82% | 1,111,713 |
| Nov 20, 2025 | 3,262.00 | 3,591.90 | 3,261.70 | 3,368.00 | 3,368.00 | 4.29% | 5,902,795 |
| Nov 19, 2025 | 3,299.00 | 3,301.00 | 3,225.20 | 3,229.50 | 3,229.50 | -1.86% | 214,939 |
| Nov 18, 2025 | 3,299.00 | 3,311.90 | 3,276.60 | 3,290.80 | 3,290.80 | 0.16% | 268,061 |
| Nov 17, 2025 | 3,279.50 | 3,315.00 | 3,273.60 | 3,285.40 | 3,285.40 | 0.78% | 234,414 |
| Nov 14, 2025 | 3,186.00 | 3,265.70 | 3,180.00 | 3,259.90 | 3,259.90 | 2.28% | 163,688 |
| Nov 13, 2025 | 3,319.00 | 3,319.00 | 3,179.00 | 3,187.10 | 3,187.10 | -3.50% | 239,572 |
| Nov 12, 2025 | 3,288.00 | 3,357.00 | 3,273.00 | 3,302.70 | 3,302.70 | 0.83% | 357,217 |
| Nov 11, 2025 | 3,259.60 | 3,304.00 | 3,249.60 | 3,275.60 | 3,275.60 | 0.49% | 222,817 |
| Nov 10, 2025 | 3,315.90 | 3,319.00 | 3,247.00 | 3,259.60 | 3,259.60 | -1.55% | 188,149 |
| Nov 7, 2025 | 3,175.00 | 3,329.00 | 3,163.50 | 3,310.90 | 3,310.90 | 3.92% | 596,731 |
| Nov 6, 2025 | 3,207.00 | 3,258.00 | 3,169.00 | 3,185.90 | 3,185.90 | -0.43% | 316,849 |
| Nov 4, 2025 | 3,210.00 | 3,216.10 | 3,185.10 | 3,199.60 | 3,199.60 | 0.19% | 264,233 |
| Nov 3, 2025 | 3,149.90 | 3,203.40 | 3,120.50 | 3,193.60 | 3,193.60 | 1.98% | 348,002 |
| Oct 31, 2025 | 3,149.00 | 3,176.20 | 3,112.10 | 3,131.50 | 3,131.50 | -0.42% | 754,095 |
| Oct 30, 2025 | 3,187.00 | 3,187.00 | 3,128.10 | 3,144.70 | 3,144.70 | -0.61% | 352,004 |
| Oct 29, 2025 | 3,209.00 | 3,233.00 | 3,145.10 | 3,164.10 | 3,164.10 | -0.76% | 634,434 |
| Oct 28, 2025 | 3,230.10 | 3,288.80 | 3,177.00 | 3,188.30 | 3,188.30 | -0.80% | 194,331 |
| Oct 27, 2025 | 3,228.80 | 3,242.40 | 3,188.10 | 3,214.00 | 3,214.00 | -0.19% | 128,685 |