Skip to main content
logo
Radico Khaitan Limited (NSE:RADICO)
India flag India · Delayed Price · Currency is INR
3,495.00
-7.40 (-0.21%)
Jun 5, 2026, 3:29 PM IST

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,522.303,547.703,465.303,490.703,490.70-0.33%191,865
Jun 4, 20263,450.003,560.003,450.003,502.403,502.401.11%247,899
Jun 3, 20263,485.003,509.603,451.003,464.103,464.10-0.67%159,441
Jun 2, 20263,465.803,507.803,426.503,487.503,487.50-0.53%263,853
Jun 1, 20263,563.403,563.403,480.003,506.103,506.10-0.36%228,462
May 29, 20263,442.003,569.003,410.103,518.603,518.602.31%647,859
May 27, 20263,604.003,649.003,426.903,439.303,439.30-3.89%463,766
May 26, 20263,553.003,590.003,535.603,578.403,578.401.10%191,917
May 25, 20263,585.503,588.003,535.603,539.403,539.40-0.61%119,213
May 22, 20263,584.003,594.903,527.603,561.103,561.10-0.30%147,243
May 21, 20263,584.903,605.003,537.903,571.903,571.900.17%218,325
May 20, 20263,600.303,679.003,555.703,565.903,565.90-0.94%302,978
May 19, 20263,468.003,673.903,468.003,599.903,599.903.70%764,359
May 18, 20263,499.203,499.203,425.003,471.403,471.40-0.79%154,912
May 15, 20263,491.103,529.003,468.103,499.203,499.201.10%489,194
May 14, 20263,463.603,532.903,420.603,461.003,461.000.30%420,937
May 13, 20263,429.903,498.303,422.003,450.503,450.500.64%465,546
May 12, 20263,486.403,517.503,400.803,428.603,428.60-1.75%483,851
May 11, 20263,480.003,523.903,442.203,489.703,489.700.36%277,473
May 8, 20263,420.803,522.003,414.303,477.203,477.202.06%866,740
May 7, 20263,400.003,463.003,327.303,407.003,407.001.48%807,879
May 6, 20263,360.003,397.003,302.003,357.203,357.200.55%739,701
May 5, 20263,414.203,414.203,326.303,338.903,338.90-1.48%277,744
May 4, 20263,433.003,482.003,358.103,389.203,389.20-0.99%331,690
Apr 30, 20263,442.003,449.003,292.703,423.103,423.10-1.02%457,179
Apr 29, 20263,405.003,475.003,367.003,458.503,458.501.74%308,361
Apr 28, 20263,355.003,419.603,288.603,399.203,399.202.53%627,277
Apr 27, 20263,225.003,339.003,218.103,315.403,315.404.02%592,198
Apr 24, 20263,212.203,239.903,162.503,187.203,187.20-0.38%237,218
Apr 23, 20263,243.003,257.603,190.003,199.203,199.20-1.35%196,159
Apr 22, 20263,250.003,307.503,209.603,243.003,243.00-0.19%401,276
Apr 21, 20263,356.803,436.003,170.203,249.203,249.20-2.72%1,099,710
Apr 20, 20263,220.903,365.003,191.103,340.103,340.104.81%1,253,847
Apr 17, 20263,040.103,227.003,014.203,186.903,186.904.96%1,189,319
Apr 16, 20262,920.103,054.802,918.003,036.403,036.404.46%1,034,273
Apr 15, 20262,835.002,915.002,830.702,906.702,906.703.53%573,925
Apr 13, 20262,760.002,822.702,710.002,807.702,807.700.54%289,424
Apr 10, 20262,737.102,811.002,722.202,792.702,792.702.78%425,148
Apr 9, 20262,760.002,781.802,698.002,717.102,717.10-1.64%362,108
Apr 8, 20262,670.002,775.502,657.002,762.302,762.305.07%449,022
Apr 7, 20262,684.702,684.702,617.302,629.002,629.00-2.07%508,369
Apr 6, 20262,643.002,695.002,601.102,684.702,684.702.34%178,418
Apr 2, 20262,642.502,664.502,587.202,623.202,623.20-2.27%322,074
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