Radiowalla Network Limited (NSE:RADIOWALLA)
India · Delayed Price · Currency is INR 48.00
+1.50 (3.23%)
Mar 5, 2026, 2:56 PM IST
Radiowalla Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | - | - | 3,200 |
| Mar 4, 2026 | 43.00 | 48.95 | 43.00 | 46.50 | 46.50 | -7.92% | 17,600 |
| Mar 2, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -2.88% | 4,800 |
| Feb 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 1,600 |
| Feb 25, 2026 | 49.00 | 54.60 | 49.00 | 52.50 | 52.50 | 4.90% | 9,600 |
| Feb 24, 2026 | 49.65 | 50.05 | 49.65 | 50.05 | 50.05 | -3.75% | 4,800 |
| Feb 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,600 |
| Feb 19, 2026 | 52.00 | 52.00 | 51.65 | 52.00 | 52.00 | -4.06% | 6,400 |
| Feb 16, 2026 | 53.00 | 54.95 | 50.70 | 54.20 | 54.20 | 2.26% | 8,000 |
| Feb 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,600 |
| Feb 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.47% | 1,600 |
| Feb 4, 2026 | 53.00 | 54.50 | 50.65 | 52.75 | 52.75 | -4.61% | 35,200 |
| Feb 2, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 4.54% | 1,600 |
| Feb 1, 2026 | 55.40 | 55.40 | 52.90 | 52.90 | 52.90 | -0.19% | 6,400 |
| Jan 30, 2026 | 52.85 | 53.00 | 52.85 | 53.00 | 53.00 | -4.16% | 3,200 |
| Jan 29, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 1,600 |
| Jan 28, 2026 | 55.10 | 55.30 | 55.10 | 55.30 | 55.30 | - | 3,200 |
| Jan 27, 2026 | 60.00 | 60.00 | 55.30 | 55.30 | 55.30 | -5.79% | 12,800 |
| Jan 23, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 5.01% | 1,600 |
| Jan 22, 2026 | 57.80 | 57.80 | 55.80 | 55.90 | 55.90 | 1.08% | 4,800 |
| Jan 21, 2026 | 57.05 | 57.05 | 55.00 | 55.30 | 55.30 | -2.98% | 9,600 |
| Jan 20, 2026 | 56.95 | 57.00 | 56.95 | 57.00 | 57.00 | - | 3,200 |
| Jan 16, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 4,800 |
| Jan 14, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 3,200 |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,600 |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,600 |
| Jan 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 3,200 |
| Jan 5, 2026 | 60.15 | 60.15 | 59.00 | 60.00 | 60.00 | -4.76% | 6,400 |
| Jan 2, 2026 | 60.50 | 63.00 | 60.50 | 63.00 | 63.00 | 4.22% | 6,400 |
| Jan 1, 2026 | 59.95 | 61.00 | 59.95 | 60.45 | 60.45 | 2.54% | 3,200 |
| Dec 31, 2025 | 52.00 | 58.95 | 52.00 | 58.95 | 58.95 | - | 3,200 |
| Dec 30, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.08% | 3,200 |
| Dec 29, 2025 | 60.40 | 60.40 | 59.00 | 59.00 | 59.00 | -3.52% | 3,200 |
| Dec 26, 2025 | 56.00 | 61.15 | 56.00 | 61.15 | 61.15 | 9.20% | 9,600 |
| Dec 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 6,400 |
| Dec 23, 2025 | 55.95 | 56.00 | 55.95 | 56.00 | 56.00 | -0.53% | 4,800 |
| Dec 19, 2025 | 59.50 | 59.50 | 56.00 | 56.30 | 56.30 | -4.90% | 11,200 |
| Dec 18, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -4.52% | 1,600 |
| Dec 17, 2025 | 59.60 | 62.00 | 59.60 | 62.00 | 62.00 | 2.48% | 4,800 |
| Dec 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | 3,200 |
| Dec 12, 2025 | 64.80 | 64.80 | 62.00 | 62.00 | 62.00 | - | 3,200 |
| Dec 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.32% | 3,200 |
| Dec 10, 2025 | 64.00 | 65.00 | 61.15 | 61.80 | 61.80 | 1.56% | 14,400 |
| Dec 8, 2025 | 60.50 | 62.00 | 58.00 | 60.85 | 60.85 | -0.25% | 22,400 |
| Dec 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 1,600 |
| Dec 4, 2025 | 61.10 | 62.90 | 58.40 | 60.50 | 60.50 | -5.47% | 9,600 |
| Dec 3, 2025 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 3.23% | 8,000 |
| Dec 2, 2025 | 61.60 | 62.00 | 61.00 | 62.00 | 62.00 | 2.90% | 6,400 |
| Dec 1, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 4.51% | 1,600 |
| Nov 28, 2025 | 59.20 | 59.20 | 57.30 | 57.65 | 57.65 | -3.92% | 17,600 |