Radico Khaitan Limited (NSE:RADICO)
India · Delayed Price · Currency is INR 3,827.50
+69.80 (1.86%)
Jun 25, 2026, 3:29 PM IST
Radico Khaitan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 3,775.00 | 3,843.00 | 3,758.00 | 3,829.80 | 3,829.80 | 1.92% | 353,857 |
| Jun 24, 2026 | 3,724.00 | 3,775.00 | 3,718.90 | 3,757.70 | 3,757.70 | 1.04% | 139,138 |
| Jun 23, 2026 | 3,784.00 | 3,803.90 | 3,710.00 | 3,718.90 | 3,718.90 | -1.58% | 239,175 |
| Jun 22, 2026 | 3,770.00 | 3,806.20 | 3,740.00 | 3,778.60 | 3,778.60 | 0.25% | 331,345 |
| Jun 19, 2026 | 3,699.00 | 3,778.00 | 3,686.00 | 3,769.20 | 3,769.20 | 2.15% | 746,962 |
| Jun 18, 2026 | 3,595.00 | 3,735.00 | 3,566.60 | 3,690.00 | 3,690.00 | 3.30% | 1,199,579 |
| Jun 17, 2026 | 3,599.00 | 3,620.00 | 3,560.00 | 3,572.20 | 3,572.20 | -0.18% | 204,287 |
| Jun 16, 2026 | 3,615.00 | 3,621.40 | 3,556.40 | 3,578.70 | 3,578.70 | -0.37% | 174,365 |
| Jun 15, 2026 | 3,575.00 | 3,640.20 | 3,560.20 | 3,592.00 | 3,592.00 | 1.42% | 300,882 |
| Jun 12, 2026 | 3,484.90 | 3,557.60 | 3,460.20 | 3,541.70 | 3,541.70 | 2.66% | 302,638 |
| Jun 11, 2026 | 3,470.00 | 3,476.10 | 3,436.50 | 3,449.90 | 3,449.90 | -0.78% | 95,250 |
| Jun 10, 2026 | 3,499.90 | 3,509.50 | 3,467.10 | 3,477.10 | 3,477.10 | -0.67% | 119,101 |
| Jun 9, 2026 | 3,501.00 | 3,524.00 | 3,464.00 | 3,500.70 | 3,500.70 | 0.45% | 162,504 |
| Jun 8, 2026 | 3,466.10 | 3,515.90 | 3,427.10 | 3,484.90 | 3,484.90 | -0.17% | 148,039 |
| Jun 5, 2026 | 3,522.30 | 3,547.70 | 3,465.30 | 3,490.70 | 3,490.70 | -0.33% | 191,865 |
| Jun 4, 2026 | 3,450.00 | 3,560.00 | 3,450.00 | 3,502.40 | 3,502.40 | 1.11% | 247,899 |
| Jun 3, 2026 | 3,485.00 | 3,509.60 | 3,451.00 | 3,464.10 | 3,464.10 | -0.67% | 159,441 |
| Jun 2, 2026 | 3,465.80 | 3,507.80 | 3,426.50 | 3,487.50 | 3,487.50 | -0.53% | 263,853 |
| Jun 1, 2026 | 3,563.40 | 3,563.40 | 3,480.00 | 3,506.10 | 3,506.10 | -0.36% | 228,462 |
| May 29, 2026 | 3,442.00 | 3,569.00 | 3,410.10 | 3,518.60 | 3,518.60 | 2.31% | 647,859 |
| May 27, 2026 | 3,604.00 | 3,649.00 | 3,426.90 | 3,439.30 | 3,439.30 | -3.89% | 463,766 |
| May 26, 2026 | 3,553.00 | 3,590.00 | 3,535.60 | 3,578.40 | 3,578.40 | 1.10% | 191,917 |
| May 25, 2026 | 3,585.50 | 3,588.00 | 3,535.60 | 3,539.40 | 3,539.40 | -0.61% | 119,213 |
| May 22, 2026 | 3,584.00 | 3,594.90 | 3,527.60 | 3,561.10 | 3,561.10 | -0.30% | 147,243 |
| May 21, 2026 | 3,584.90 | 3,605.00 | 3,537.90 | 3,571.90 | 3,571.90 | 0.17% | 218,325 |
| May 20, 2026 | 3,600.30 | 3,679.00 | 3,555.70 | 3,565.90 | 3,565.90 | -0.94% | 302,978 |
| May 19, 2026 | 3,468.00 | 3,673.90 | 3,468.00 | 3,599.90 | 3,599.90 | 3.70% | 764,359 |
| May 18, 2026 | 3,499.20 | 3,499.20 | 3,425.00 | 3,471.40 | 3,471.40 | -0.79% | 154,912 |
| May 15, 2026 | 3,491.10 | 3,529.00 | 3,468.10 | 3,499.20 | 3,499.20 | 1.10% | 489,194 |
| May 14, 2026 | 3,463.60 | 3,532.90 | 3,420.60 | 3,461.00 | 3,461.00 | 0.30% | 420,937 |
| May 13, 2026 | 3,429.90 | 3,498.30 | 3,422.00 | 3,450.50 | 3,450.50 | 0.64% | 465,546 |
| May 12, 2026 | 3,486.40 | 3,517.50 | 3,400.80 | 3,428.60 | 3,428.60 | -1.75% | 483,851 |
| May 11, 2026 | 3,480.00 | 3,523.90 | 3,442.20 | 3,489.70 | 3,489.70 | 0.36% | 277,473 |
| May 8, 2026 | 3,420.80 | 3,522.00 | 3,414.30 | 3,477.20 | 3,477.20 | 2.06% | 866,740 |
| May 7, 2026 | 3,400.00 | 3,463.00 | 3,327.30 | 3,407.00 | 3,407.00 | 1.48% | 807,879 |
| May 6, 2026 | 3,360.00 | 3,397.00 | 3,302.00 | 3,357.20 | 3,357.20 | 0.55% | 739,701 |
| May 5, 2026 | 3,414.20 | 3,414.20 | 3,326.30 | 3,338.90 | 3,338.90 | -1.48% | 277,744 |
| May 4, 2026 | 3,433.00 | 3,482.00 | 3,358.10 | 3,389.20 | 3,389.20 | -0.99% | 331,690 |
| Apr 30, 2026 | 3,442.00 | 3,449.00 | 3,292.70 | 3,423.10 | 3,423.10 | -1.02% | 457,179 |
| Apr 29, 2026 | 3,405.00 | 3,475.00 | 3,367.00 | 3,458.50 | 3,458.50 | 1.74% | 308,361 |
| Apr 28, 2026 | 3,355.00 | 3,419.60 | 3,288.60 | 3,399.20 | 3,399.20 | 2.53% | 627,277 |
| Apr 27, 2026 | 3,225.00 | 3,339.00 | 3,218.10 | 3,315.40 | 3,315.40 | 4.02% | 592,198 |
| Apr 24, 2026 | 3,212.20 | 3,239.90 | 3,162.50 | 3,187.20 | 3,187.20 | -0.38% | 237,218 |
| Apr 23, 2026 | 3,243.00 | 3,257.60 | 3,190.00 | 3,199.20 | 3,199.20 | -1.35% | 196,159 |
| Apr 22, 2026 | 3,250.00 | 3,307.50 | 3,209.60 | 3,243.00 | 3,243.00 | -0.19% | 401,276 |
| Apr 21, 2026 | 3,356.80 | 3,436.00 | 3,170.20 | 3,249.20 | 3,249.20 | -2.72% | 1,099,710 |
| Apr 20, 2026 | 3,220.90 | 3,365.00 | 3,191.10 | 3,340.10 | 3,340.10 | 4.81% | 1,253,847 |
| Apr 17, 2026 | 3,040.10 | 3,227.00 | 3,014.20 | 3,186.90 | 3,186.90 | 4.96% | 1,189,319 |
| Apr 16, 2026 | 2,920.10 | 3,054.80 | 2,918.00 | 3,036.40 | 3,036.40 | 4.46% | 1,034,273 |
| Apr 15, 2026 | 2,835.00 | 2,915.00 | 2,830.70 | 2,906.70 | 2,906.70 | 3.53% | 573,925 |