Skip to main content
logo
Radico Khaitan Limited (NSE:RADICO)
India flag India · Delayed Price · Currency is INR
4,535.40
+155.40 (3.55%)
Sep 18, 2026, 3:15 PM IST

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20264,381.004,535.404,381.004,535.404,535.403.55%371,544
Sep 17, 20264,450.004,469.804,380.004,380.004,380.00-1.93%155,034
Sep 16, 20264,338.704,466.004,321.604,466.004,466.002.43%278,614
Sep 15, 20264,370.104,431.004,298.804,360.004,360.00-0.19%242,365
Sep 11, 20264,422.404,437.604,362.504,368.104,368.10-2.06%104,310
Sep 10, 20264,396.204,485.004,396.204,460.004,460.001.04%119,989
Sep 9, 20264,459.504,477.504,396.604,414.004,414.00-1.58%212,920
Sep 8, 20264,450.104,497.604,424.004,485.004,485.000.92%139,858
Sep 7, 20264,470.004,496.004,433.004,444.004,444.00-1.11%110,526
Sep 4, 20264,536.404,559.804,444.004,494.004,494.00-1.43%205,308
Sep 3, 20264,489.004,559.004,442.504,559.004,559.001.85%225,508
Sep 2, 20264,448.604,476.204,390.004,476.204,476.200.04%183,742
Sep 1, 20264,481.404,540.004,393.404,474.304,474.30-0.24%473,936
Aug 31, 20264,582.604,603.004,471.104,485.004,485.00-2.61%480,565
Aug 28, 20264,600.804,615.004,574.304,605.004,605.00-0.02%140,966
Aug 27, 20264,617.904,650.604,574.304,606.004,606.00-0.17%212,632
Aug 26, 20264,677.504,680.004,602.204,614.004,614.00-0.35%232,813
Aug 25, 20264,600.004,651.104,571.604,630.004,630.000.65%235,847
Aug 24, 20264,632.004,634.904,562.004,600.004,600.00-0.86%227,899
Aug 21, 20264,705.004,724.004,615.004,639.804,639.80-1.20%174,125
Aug 20, 20264,710.804,734.704,676.904,696.004,696.00-416,872
Aug 19, 20264,720.204,747.004,633.004,696.004,696.00-0.78%261,975
Aug 18, 20264,695.004,732.904,625.504,732.904,732.900.84%413,785
Aug 17, 20264,657.804,693.404,612.504,693.404,693.400.93%212,499
Aug 14, 20264,670.504,670.504,575.604,650.004,650.00-0.54%311,862
Aug 13, 20264,533.004,675.204,525.204,675.204,675.203.14%400,827
Aug 12, 20264,553.004,553.004,485.004,533.004,533.00-0.26%236,362
Aug 11, 20264,564.004,566.304,508.004,545.004,545.00-0.11%210,908
Aug 10, 20264,494.004,582.004,470.104,550.004,550.001.13%388,329
Aug 7, 20264,477.604,499.004,431.704,499.004,499.000.65%299,219
Aug 6, 20264,561.004,577.104,410.804,470.004,470.00-1.76%434,263
Aug 5, 20264,472.004,590.304,452.704,550.004,550.002.25%642,588
Aug 4, 20264,455.004,484.804,414.304,450.004,450.00-0.20%338,977
Aug 3, 20264,350.804,459.104,349.904,459.104,459.102.73%352,530
Jul 31, 20264,374.904,390.004,321.004,340.804,340.80-0.59%366,998
Jul 30, 20264,374.504,494.404,341.004,366.604,366.60-0.16%692,504
Jul 29, 20264,338.604,454.004,270.004,373.804,373.801.96%1,449,623
Jul 28, 20264,171.004,350.004,080.104,289.704,289.703.38%1,546,434
Jul 27, 20264,120.004,201.004,117.704,149.504,149.501.42%515,365
Jul 24, 20264,065.004,118.004,038.904,091.304,091.300.86%343,711
Jul 23, 20264,162.904,174.704,052.304,065.304,056.30-1.98%217,188
Jul 22, 20264,088.504,157.104,072.004,147.504,138.321.45%252,702
Jul 21, 20264,140.004,161.004,080.004,088.404,079.35-1.06%221,185
Jul 20, 20264,107.504,193.004,088.004,132.404,123.250.84%574,582
Jul 17, 20264,116.004,134.304,063.504,097.904,088.83-0.20%261,239
Jul 16, 20264,105.904,149.204,090.604,106.004,096.910.39%236,052
Jul 15, 20264,076.704,122.004,052.104,090.004,080.950.96%253,488
Jul 14, 20264,059.904,123.504,029.304,051.204,042.230.14%367,386
Jul 13, 20264,068.804,093.604,011.304,045.404,036.44-0.69%150,502
Jul 10, 20264,120.804,142.904,060.004,073.704,064.68-0.37%303,434