Radico Khaitan Limited (NSE:RADICO)
India · Delayed Price · Currency is INR 4,550.00
+135.00 (3.06%)
Oct 9, 2026, 3:14 PM IST
Radico Khaitan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4,449.90 | 4,579.00 | 4,425.30 | 4,550.00 | 4,550.00 | 3.06% | 332,390 |
| Oct 8, 2026 | 4,517.40 | 4,539.90 | 4,415.00 | 4,415.00 | 4,415.00 | -1.78% | 202,947 |
| Oct 7, 2026 | 4,451.00 | 4,531.20 | 4,425.30 | 4,495.00 | 4,495.00 | 0.78% | 460,029 |
| Oct 6, 2026 | 4,300.00 | 4,509.00 | 4,294.00 | 4,460.10 | 4,460.10 | 3.99% | 632,144 |
| Oct 5, 2026 | 4,242.00 | 4,307.00 | 4,238.50 | 4,289.10 | 4,289.10 | 1.23% | 395,032 |
| Oct 1, 2026 | 4,366.50 | 4,394.20 | 4,234.80 | 4,237.00 | 4,237.00 | -2.95% | 426,809 |
| Sep 30, 2026 | 4,408.90 | 4,516.00 | 4,365.10 | 4,366.00 | 4,366.00 | 0.05% | 387,850 |
| Sep 29, 2026 | 4,478.00 | 4,478.00 | 4,364.00 | 4,364.00 | 4,364.00 | -2.55% | 238,687 |
| Sep 28, 2026 | 4,545.00 | 4,550.70 | 4,452.50 | 4,478.30 | 4,478.30 | -1.73% | 127,711 |
| Sep 25, 2026 | 4,494.90 | 4,600.00 | 4,486.40 | 4,557.10 | 4,557.10 | 1.69% | 251,300 |
| Sep 24, 2026 | 4,589.10 | 4,598.10 | 4,475.00 | 4,481.30 | 4,481.30 | -2.62% | 227,909 |
| Sep 23, 2026 | 4,450.40 | 4,614.10 | 4,450.40 | 4,601.90 | 4,601.90 | 3.44% | 528,324 |
| Sep 22, 2026 | 4,493.00 | 4,512.30 | 4,436.00 | 4,448.80 | 4,448.80 | -0.70% | 160,829 |
| Sep 21, 2026 | 4,475.00 | 4,539.90 | 4,376.10 | 4,480.00 | 4,480.00 | -1.22% | 421,324 |
| Sep 18, 2026 | 4,381.00 | 4,535.40 | 4,381.00 | 4,535.40 | 4,535.40 | 3.55% | 371,544 |
| Sep 17, 2026 | 4,450.00 | 4,469.80 | 4,380.00 | 4,380.00 | 4,380.00 | -1.93% | 155,034 |
| Sep 16, 2026 | 4,338.70 | 4,466.00 | 4,321.60 | 4,466.00 | 4,466.00 | 2.43% | 278,614 |
| Sep 15, 2026 | 4,370.10 | 4,431.00 | 4,298.80 | 4,360.00 | 4,360.00 | -0.19% | 242,365 |
| Sep 11, 2026 | 4,422.40 | 4,437.60 | 4,362.50 | 4,368.10 | 4,368.10 | -2.06% | 104,310 |
| Sep 10, 2026 | 4,396.20 | 4,485.00 | 4,396.20 | 4,460.00 | 4,460.00 | 1.04% | 119,989 |
| Sep 9, 2026 | 4,459.50 | 4,477.50 | 4,396.60 | 4,414.00 | 4,414.00 | -1.58% | 212,920 |
| Sep 8, 2026 | 4,450.10 | 4,497.60 | 4,424.00 | 4,485.00 | 4,485.00 | 0.92% | 139,858 |
| Sep 7, 2026 | 4,470.00 | 4,496.00 | 4,433.00 | 4,444.00 | 4,444.00 | -1.11% | 110,526 |
| Sep 4, 2026 | 4,536.40 | 4,559.80 | 4,444.00 | 4,494.00 | 4,494.00 | -1.43% | 205,308 |
| Sep 3, 2026 | 4,489.00 | 4,559.00 | 4,442.50 | 4,559.00 | 4,559.00 | 1.85% | 225,508 |
| Sep 2, 2026 | 4,448.60 | 4,476.20 | 4,390.00 | 4,476.20 | 4,476.20 | 0.04% | 183,742 |
| Sep 1, 2026 | 4,481.40 | 4,540.00 | 4,393.40 | 4,474.30 | 4,474.30 | -0.24% | 473,936 |
| Aug 31, 2026 | 4,582.60 | 4,603.00 | 4,471.10 | 4,485.00 | 4,485.00 | -2.61% | 480,565 |
| Aug 28, 2026 | 4,600.80 | 4,615.00 | 4,574.30 | 4,605.00 | 4,605.00 | -0.02% | 140,966 |
| Aug 27, 2026 | 4,617.90 | 4,650.60 | 4,574.30 | 4,606.00 | 4,606.00 | -0.17% | 212,632 |
| Aug 26, 2026 | 4,677.50 | 4,680.00 | 4,602.20 | 4,614.00 | 4,614.00 | -0.35% | 232,813 |
| Aug 25, 2026 | 4,600.00 | 4,651.10 | 4,571.60 | 4,630.00 | 4,630.00 | 0.65% | 235,847 |
| Aug 24, 2026 | 4,632.00 | 4,634.90 | 4,562.00 | 4,600.00 | 4,600.00 | -0.86% | 227,899 |
| Aug 21, 2026 | 4,705.00 | 4,724.00 | 4,615.00 | 4,639.80 | 4,639.80 | -1.20% | 174,125 |
| Aug 20, 2026 | 4,710.80 | 4,734.70 | 4,676.90 | 4,696.00 | 4,696.00 | - | 416,872 |
| Aug 19, 2026 | 4,720.20 | 4,747.00 | 4,633.00 | 4,696.00 | 4,696.00 | -0.78% | 261,975 |
| Aug 18, 2026 | 4,695.00 | 4,732.90 | 4,625.50 | 4,732.90 | 4,732.90 | 0.84% | 413,785 |
| Aug 17, 2026 | 4,657.80 | 4,693.40 | 4,612.50 | 4,693.40 | 4,693.40 | 0.93% | 212,499 |
| Aug 14, 2026 | 4,670.50 | 4,670.50 | 4,575.60 | 4,650.00 | 4,650.00 | -0.54% | 311,862 |
| Aug 13, 2026 | 4,533.00 | 4,675.20 | 4,525.20 | 4,675.20 | 4,675.20 | 3.14% | 400,827 |
| Aug 12, 2026 | 4,553.00 | 4,553.00 | 4,485.00 | 4,533.00 | 4,533.00 | -0.26% | 236,362 |
| Aug 11, 2026 | 4,564.00 | 4,566.30 | 4,508.00 | 4,545.00 | 4,545.00 | -0.11% | 210,908 |
| Aug 10, 2026 | 4,494.00 | 4,582.00 | 4,470.10 | 4,550.00 | 4,550.00 | 1.13% | 388,329 |
| Aug 7, 2026 | 4,477.60 | 4,499.00 | 4,431.70 | 4,499.00 | 4,499.00 | 0.65% | 299,219 |
| Aug 6, 2026 | 4,561.00 | 4,577.10 | 4,410.80 | 4,470.00 | 4,470.00 | -1.76% | 434,263 |
| Aug 5, 2026 | 4,472.00 | 4,590.30 | 4,452.70 | 4,550.00 | 4,550.00 | 2.25% | 642,588 |
| Aug 4, 2026 | 4,455.00 | 4,484.80 | 4,414.30 | 4,450.00 | 4,450.00 | -0.20% | 338,977 |
| Aug 3, 2026 | 4,350.80 | 4,459.10 | 4,349.90 | 4,459.10 | 4,459.10 | 2.73% | 352,530 |
| Jul 31, 2026 | 4,374.90 | 4,390.00 | 4,321.00 | 4,340.80 | 4,340.80 | -0.59% | 366,998 |
| Jul 30, 2026 | 4,374.50 | 4,494.40 | 4,341.00 | 4,366.60 | 4,366.60 | -0.16% | 692,504 |