Skip to main content
logo
Radico Khaitan Limited (NSE:RADICO)
India flag India · Delayed Price · Currency is INR
3,243.00
-6.20 (-0.19%)
Apr 22, 2026, 3:30 PM IST

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20263,250.003,307.503,209.603,284.10-1.07%278,483
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
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%360,017
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%283,160
Mar 13, 20262,850.002,880.102,785.002,800.102,800.10-2.01%445,608
Mar 12, 20262,880.002,880.002,781.202,857.502,857.50-1.26%549,459
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%381,745
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%2,100,819
Mar 5, 20262,574.902,600.002,529.702,566.402,566.400.99%253,867
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
Feb 26, 20262,721.102,725.002,672.502,700.802,700.80-0.75%190,238
Feb 25, 20262,730.002,746.002,704.102,721.102,721.100.04%134,818
Feb 24, 20262,718.002,734.902,698.402,720.102,720.100.15%171,103
Feb 23, 20262,723.202,754.702,696.302,716.002,716.000.36%214,157
Feb 20, 20262,725.402,731.702,694.002,706.202,706.20-0.70%184,503
Feb 19, 20262,809.902,809.902,711.002,725.402,725.40-2.24%292,015
Feb 18, 20262,840.002,840.002,783.302,787.802,787.80-1.22%235,770
Feb 17, 20262,809.802,849.902,786.002,822.302,822.301.11%447,241
Feb 16, 20262,790.902,857.702,780.102,791.302,791.300.07%323,065
Feb 13, 20262,831.002,831.002,767.802,789.402,789.40-1.48%201,146
Feb 12, 20262,800.002,840.002,770.002,831.202,831.200.58%342,863
Feb 11, 20262,779.002,833.502,743.602,814.902,814.901.86%241,404
Feb 10, 20262,805.002,840.502,752.602,763.602,763.60-2.38%399,620
Feb 9, 20262,727.202,840.002,721.902,830.902,830.903.80%301,864
Feb 6, 20262,768.702,768.702,695.002,727.202,727.20-1.45%308,315
Feb 5, 20262,759.002,798.402,710.602,767.202,767.200.50%329,810