Radico Khaitan Limited (NSE:RADICO)
India · Delayed Price · Currency is INR 4,605.00
-1.00 (-0.02%)
Aug 28, 2026, 3:14 PM IST
Radico Khaitan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 4,338.60 | 4,454.00 | 4,270.00 | 4,373.80 | 4,373.80 | 1.96% | 1,449,623 |
| Jul 28, 2026 | 4,171.00 | 4,350.00 | 4,080.10 | 4,289.70 | 4,289.70 | 3.38% | 1,546,434 |
| Jul 27, 2026 | 4,120.00 | 4,201.00 | 4,117.70 | 4,149.50 | 4,149.50 | 1.42% | 515,365 |
| Jul 24, 2026 | 4,065.00 | 4,118.00 | 4,038.90 | 4,091.30 | 4,091.30 | 0.86% | 343,711 |
| Jul 23, 2026 | 4,162.90 | 4,174.70 | 4,052.30 | 4,065.30 | 4,056.30 | -1.98% | 217,188 |
| Jul 22, 2026 | 4,088.50 | 4,157.10 | 4,072.00 | 4,147.50 | 4,138.32 | 1.45% | 252,702 |
| Jul 21, 2026 | 4,140.00 | 4,161.00 | 4,080.00 | 4,088.40 | 4,079.35 | -1.06% | 221,185 |
| Jul 20, 2026 | 4,107.50 | 4,193.00 | 4,088.00 | 4,132.40 | 4,123.25 | 0.84% | 574,582 |
| Jul 17, 2026 | 4,116.00 | 4,134.30 | 4,063.50 | 4,097.90 | 4,088.83 | -0.20% | 261,239 |
| Jul 16, 2026 | 4,105.90 | 4,149.20 | 4,090.60 | 4,106.00 | 4,096.91 | 0.39% | 236,052 |
| Jul 15, 2026 | 4,076.70 | 4,122.00 | 4,052.10 | 4,090.00 | 4,080.95 | 0.96% | 253,488 |
| Jul 14, 2026 | 4,059.90 | 4,123.50 | 4,029.30 | 4,051.20 | 4,042.23 | 0.14% | 367,386 |
| Jul 13, 2026 | 4,068.80 | 4,093.60 | 4,011.30 | 4,045.40 | 4,036.44 | -0.69% | 150,502 |
| Jul 10, 2026 | 4,120.80 | 4,142.90 | 4,060.00 | 4,073.70 | 4,064.68 | -0.37% | 303,434 |
| Jul 9, 2026 | 4,099.00 | 4,145.00 | 4,082.50 | 4,089.00 | 4,079.95 | 0.28% | 262,676 |
| Jul 8, 2026 | 4,103.70 | 4,140.00 | 4,058.00 | 4,077.60 | 4,068.57 | -0.51% | 312,100 |
| Jul 7, 2026 | 4,135.70 | 4,161.80 | 4,076.00 | 4,098.60 | 4,089.53 | -0.20% | 675,691 |
| Jul 6, 2026 | 3,940.00 | 4,137.00 | 3,903.20 | 4,106.70 | 4,097.61 | 5.51% | 975,908 |
| Jul 3, 2026 | 3,979.00 | 3,984.00 | 3,880.60 | 3,892.30 | 3,883.68 | -2.02% | 203,961 |
| Jul 2, 2026 | 3,958.50 | 3,986.30 | 3,901.10 | 3,972.40 | 3,963.61 | 0.50% | 310,353 |
| Jul 1, 2026 | 3,946.00 | 3,976.60 | 3,913.30 | 3,952.60 | 3,943.85 | 0.18% | 223,713 |
| Jun 30, 2026 | 3,875.00 | 3,975.20 | 3,855.80 | 3,945.50 | 3,936.77 | 1.77% | 691,271 |
| Jun 29, 2026 | 3,841.80 | 3,914.60 | 3,786.00 | 3,876.90 | 3,868.32 | 1.23% | 760,918 |
| Jun 25, 2026 | 3,775.00 | 3,843.00 | 3,758.00 | 3,829.80 | 3,821.32 | 1.92% | 353,857 |
| Jun 24, 2026 | 3,724.00 | 3,775.00 | 3,718.90 | 3,757.70 | 3,749.38 | 1.04% | 139,138 |
| Jun 23, 2026 | 3,784.00 | 3,803.90 | 3,710.00 | 3,718.90 | 3,710.67 | -1.58% | 239,175 |
| Jun 22, 2026 | 3,770.00 | 3,806.20 | 3,740.00 | 3,778.60 | 3,770.23 | 0.25% | 331,345 |
| Jun 19, 2026 | 3,699.00 | 3,778.00 | 3,686.00 | 3,769.20 | 3,760.86 | 2.15% | 746,962 |