Skip to main content
logo
Radico Khaitan Limited (NSE:RADICO)
India flag India · Delayed Price · Currency is INR
3,506.00
+45.00 (1.30%)
May 15, 2026, 3:30 PM IST

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,491.103,529.003,468.103,499.203,499.201.10%489,638
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%483,938
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%401,277
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%573,927
Apr 13, 20262,760.002,822.702,710.002,807.702,807.700.54%289,428
Apr 10, 20262,737.102,811.002,722.202,792.702,792.702.78%425,153
Apr 9, 20262,760.002,781.802,698.002,717.102,717.10-1.64%362,376
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%342,764
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%358,963
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
Mar 19, 20262,696.202,696.202,582.002,594.002,594.00-4.27%409,085
Mar 18, 20262,739.002,788.602,690.002,709.702,709.70-1.07%360,019
Mar 17, 20262,839.302,839.302,710.102,739.102,739.10-3.12%453,538
Mar 16, 20262,788.002,856.002,757.102,827.402,827.400.97%283,161
Mar 13, 20262,850.002,880.102,785.002,800.102,800.10-2.01%445,609
Mar 12, 20262,880.002,880.002,781.202,857.502,857.50-1.26%549,526
Mar 11, 20262,770.002,921.002,732.902,894.002,894.004.76%699,402
Mar 10, 20262,764.902,794.702,713.302,762.502,762.500.40%381,748
Mar 9, 20262,736.002,760.002,655.002,751.602,751.60-0.55%373,124
Mar 6, 20262,552.502,793.902,540.102,766.902,766.907.81%2,100,895
Mar 5, 20262,574.902,600.002,529.702,566.402,566.400.99%253,869
Mar 4, 20262,562.002,579.902,505.002,541.202,541.20-2.60%299,602
Mar 2, 20262,500.002,640.202,500.002,609.002,609.00-1.53%278,720
Feb 27, 20262,695.502,695.502,629.802,649.502,649.50-1.90%294,688