Skip to main content
logo
Radico Khaitan Limited (NSE:RADICO)
India flag India · Delayed Price · Currency is INR
4,444.00
+47.50 (1.08%)
Nov 5, 2026, 10:18 AM IST

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20264,450.004,484.104,400.104,444.004,444.001.08%202,432
Nov 4, 20264,240.004,396.504,225.004,396.504,396.503.45%657,858
Nov 3, 20264,153.004,276.404,129.004,250.004,250.003.66%683,813
Nov 2, 20264,086.704,140.004,056.704,100.004,100.000.33%438,049
Oct 30, 20264,240.004,276.704,086.704,086.704,086.70-3.50%533,411
Oct 29, 20264,167.004,248.304,121.704,235.004,235.002.42%801,924
Oct 28, 20264,290.004,296.004,113.004,135.104,135.10-3.61%763,227
Oct 27, 20264,198.004,365.404,194.304,290.004,290.002.14%1,384,149
Oct 26, 20264,150.004,259.004,107.804,200.004,200.001.03%481,014
Oct 23, 20264,200.004,200.304,025.004,157.304,157.30-1.05%497,203
Oct 22, 20264,283.804,327.504,185.204,201.304,201.30-3.55%309,367
Oct 21, 20264,473.604,473.604,261.204,356.104,356.10-1.79%231,715
Oct 19, 20264,473.404,504.004,403.004,435.504,435.50-0.85%143,055
Oct 16, 20264,429.904,487.504,414.504,473.404,473.400.55%198,075
Oct 15, 20264,557.004,607.704,319.104,449.004,449.00-2.31%383,252
Oct 14, 20264,541.004,613.004,534.304,554.104,554.100.31%221,905
Oct 13, 20264,559.004,571.904,512.004,540.004,540.00-0.33%100,646
Oct 12, 20264,579.004,605.804,505.104,555.004,555.000.11%216,671
Oct 9, 20264,449.904,579.004,425.304,550.004,550.003.06%332,390
Oct 8, 20264,517.404,539.904,415.004,415.004,415.00-1.78%202,947
Oct 7, 20264,451.004,531.204,425.304,495.004,495.000.78%460,029
Oct 6, 20264,300.004,509.004,294.004,460.104,460.103.99%632,144
Oct 5, 20264,242.004,307.004,238.504,289.104,289.101.23%395,032
Oct 1, 20264,366.504,394.204,234.804,237.004,237.00-2.95%426,809
Sep 30, 20264,408.904,516.004,365.104,366.004,366.000.05%387,850
Sep 29, 20264,478.004,478.004,364.004,364.004,364.00-2.55%238,687
Sep 28, 20264,545.004,550.704,452.504,478.304,478.30-1.73%127,711
Sep 25, 20264,494.904,600.004,486.404,557.104,557.101.69%251,300
Sep 24, 20264,589.104,598.104,475.004,481.304,481.30-2.62%227,909
Sep 23, 20264,450.404,614.104,450.404,601.904,601.903.44%528,324
Sep 22, 20264,493.004,512.304,436.004,448.804,448.80-0.70%160,829
Sep 21, 20264,475.004,539.904,376.104,480.004,480.00-1.22%421,324
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