Radiowalla Network Limited (NSE:RADIOWALLA)
India · Delayed Price · Currency is INR 28.30
-1.45 (-4.87%)
May 25, 2026, 9:53 AM IST
Radiowalla Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -4.95% | 3,200 |
| May 21, 2026 | 32.90 | 32.90 | 31.30 | 31.30 | 31.30 | -4.86% | 11,200 |
| May 20, 2026 | 31.35 | 32.90 | 31.35 | 32.90 | 32.90 | -0.15% | 3,200 |
| May 18, 2026 | 34.60 | 34.65 | 31.60 | 32.95 | 32.95 | -0.15% | 12,800 |
| May 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.43% | 1,600 |
| May 13, 2026 | 34.00 | 34.00 | 31.60 | 31.60 | 31.60 | -4.82% | 4,800 |
| May 12, 2026 | 33.50 | 33.50 | 33.20 | 33.20 | 33.20 | -4.87% | 19,200 |
| May 11, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -4.51% | 1,600 |
| May 8, 2026 | 36.65 | 36.65 | 36.45 | 36.55 | 36.55 | -4.69% | 24,000 |
| May 7, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 4.92% | 6,400 |
| May 6, 2026 | 38.00 | 38.00 | 36.55 | 36.55 | 36.55 | -3.31% | 6,400 |
| May 5, 2026 | 34.20 | 37.80 | 34.20 | 37.80 | 37.80 | 5.00% | 25,600 |
| Apr 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | 1,600 |
| Apr 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 4.93% | 3,200 |
| Apr 28, 2026 | 33.70 | 34.50 | 33.70 | 34.50 | 34.50 | -2.40% | 4,800 |
| Apr 24, 2026 | 36.60 | 36.60 | 35.35 | 35.35 | 35.35 | -3.42% | 4,800 |
| Apr 23, 2026 | 36.35 | 36.60 | 36.35 | 36.60 | 36.60 | 1.24% | 4,800 |
| Apr 22, 2026 | 37.50 | 37.80 | 36.15 | 36.15 | 36.15 | 0.42% | 12,800 |
| Apr 21, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | 4.96% | 6,400 |
| Apr 20, 2026 | 33.00 | 35.35 | 32.05 | 34.30 | 34.30 | 1.78% | 36,800 |
| Apr 17, 2026 | 35.35 | 35.35 | 32.05 | 33.70 | 33.70 | - | 28,800 |
| Apr 16, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 4.98% | 6,400 |
| Apr 15, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 4.90% | 4,800 |
| Apr 13, 2026 | 30.50 | 30.60 | 29.10 | 30.60 | 30.60 | 4.97% | 11,200 |
| Apr 10, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 4.86% | 1,600 |
| Apr 9, 2026 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | 4.91% | 48,000 |
| Apr 8, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 4.95% | 35,200 |
| Apr 7, 2026 | 24.90 | 25.55 | 24.10 | 25.25 | 25.25 | 3.70% | 46,400 |
| Apr 6, 2026 | 25.30 | 25.30 | 23.80 | 24.35 | 24.35 | -0.20% | 38,400 |
| Apr 2, 2026 | 23.50 | 24.50 | 23.20 | 24.40 | 24.40 | 3.17% | 30,400 |
| Apr 1, 2026 | 23.65 | 23.65 | 23.50 | 23.65 | 23.65 | 4.88% | 41,600 |
| Mar 30, 2026 | 23.10 | 23.90 | 22.20 | 22.55 | 22.55 | -6.82% | 91,200 |
| Mar 27, 2026 | 26.40 | 26.40 | 23.85 | 24.20 | 24.20 | -8.33% | 75,200 |
| Mar 25, 2026 | 28.20 | 28.20 | 25.80 | 26.40 | 26.40 | 2.92% | 68,800 |
| Mar 24, 2026 | 27.30 | 27.30 | 25.00 | 25.65 | 25.65 | -5.70% | 83,200 |
| Mar 23, 2026 | 29.00 | 29.00 | 27.20 | 27.20 | 27.20 | -9.93% | 65,600 |
| Mar 20, 2026 | 32.00 | 32.00 | 30.20 | 30.20 | 30.20 | - | 22,400 |
| Mar 19, 2026 | 33.00 | 33.00 | 29.75 | 30.20 | 30.20 | -12.46% | 56,000 |
| Mar 18, 2026 | 35.60 | 35.95 | 34.20 | 34.50 | 34.50 | - | 17,600 |
| Mar 17, 2026 | 36.60 | 36.60 | 34.05 | 34.50 | 34.50 | -5.61% | 33,600 |
| Mar 16, 2026 | 38.00 | 39.70 | 34.70 | 36.55 | 36.55 | -8.17% | 65,600 |
| Mar 13, 2026 | 40.85 | 44.00 | 39.15 | 39.80 | 39.80 | -17.08% | 152,000 |
| Mar 5, 2026 | 46.50 | 48.00 | 44.70 | 48.00 | 48.00 | 3.23% | 4,800 |
| 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 |