Radhika Jeweltech Limited - RADHIKAJWE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	77.75	79.34	79.34	81.17	77	329,119
December 03, 2025	78.71	77.4	77.4	79.1	77.06	103,960
December 02, 2025	79.3	78.71	78.71	80.79	78.3	99,258
December 01, 2025	80.31	79.11	79.11	80.86	78.75	145,375
November 28, 2025	81	80.16	80.16	81	79.78	97,070
November 27, 2025	80.9	80.47	80.47	81.84	80.04	99,696
November 26, 2025	79.99	80.55	80.55	81.22	79.99	115,033
November 25, 2025	80.85	79.99	79.99	80.97	79.5	161,128
November 24, 2025	83	80.9	80.9	83	78.8	197,090
November 21, 2025	84.3	82.73	82.73	84.3	82.5	105,782
November 19, 2025	85.14	83.68	83.68	85.15	83.38	118,412
November 18, 2025	84.55	84.72	84.72	85.28	83	208,874
November 17, 2025	84.8	84.12	84.12	84.85	83.77	154,932
November 14, 2025	85.65	84.08	84.08	86.08	83.91	248,314
November 13, 2025	85.5	85.87	85.87	87.43	84.51	318,254
November 12, 2025	87.95	85.01	85.01	88.02	84.79	414,527
November 11, 2025	88.92	87.21	87.21	88.92	86.1	266,758
November 10, 2025	89.42	88.21	88.21	92.9	87.5	1.33M
November 07, 2025	87	88.71	88.71	90.48	85.75	510,101
November 06, 2025	89.88	86.52	86.52	89.97	86.05	445,647
November 04, 2025	87.49	90.23	90.23	93	86.51	1.62M
November 03, 2025	83.32	87.24	87.24	88.98	81.61	1.32M
October 31, 2025	85.25	83.6	83.6	85.32	83.15	133,828
October 30, 2025	85.39	84.79	84.79	85.69	84.2	119,265
October 29, 2025	84.07	85.16	85.16	85.99	83.31	179,618
October 28, 2025	83.6	84.07	84.07	84.5	82.56	228,013
October 27, 2025	85.18	83.35	83.35	85.69	82.67	236,312
October 24, 2025	86.3	85.06	85.06	86.33	84.6	121,744
October 23, 2025	86.9	85.45	85.45	86.9	85.15	189,491
October 21, 2025	85.84	86.07	86.07	86.5	85.72	54,257
October 20, 2025	86.3	85.29	85.29	86.3	84.5	163,471
October 17, 2025	85.8	85.29	85.29	86.82	85.1	219,542
October 16, 2025	86.1	86.05	86.05	87.36	84.8	324,303
October 15, 2025	86	85.95	85.95	86.88	85.8	152,011
October 14, 2025	88.35	86.21	86.21	89.1	85.95	259,859
October 13, 2025	89	88.15	88.15	89.25	88	187,346
October 10, 2025	88.11	89.38	89.38	92.72	88.11	460,496
October 09, 2025	88.3	88.11	88.11	89.12	88	143,109
October 08, 2025	88.69	88.64	88.64	90.7	88.25	322,009
October 07, 2025	89.2	88.28	88.28	89.4	88	175,443
October 06, 2025	91	89.17	89.17	91	88.2	302,162
October 03, 2025	90.97	90.41	90.41	91.71	89.47	291,808
October 01, 2025	89	90.25	90.25	92.42	88.35	448,748
September 30, 2025	89.3	88.77	88.77	90.05	88.25	193,035
September 29, 2025	89.66	89.32	89.32	91.5	88.6	185,026
September 26, 2025	92.07	89.66	89.66	92.07	88.81	380,675
September 25, 2025	93.1	92.07	92.07	93.1	91.92	172,404
September 24, 2025	92.78	92.32	92.32	93.53	92	264,395
September 23, 2025	92.81	92.78	92.78	93.5	92.5	284,428
September 22, 2025	94.4	92.66	92.66	94.4	92.5	332,371
September 19, 2025	93.6	94	94	96	92.63	659,269
September 18, 2025	95.2	93	93	95.4	92.09	622,886
September 17, 2025	91.93	95.3	95.3	99.65	91.7	4.25M
September 16, 2025	91.76	91.8	91.8	92.77	91.2	194,853
September 15, 2025	92.26	91.8	91.8	92.84	91.4	255,708
September 12, 2025	94.02	92.26	92.26	94.3	91.8	324,816
September 11, 2025	94.65	93.32	93.32	94.89	93.15	172,074
September 10, 2025	93.26	93.72	93.72	95	93.2	352,229
September 09, 2025	94	93.26	93.26	94.53	93	147,610
September 08, 2025	95.9	93.78	93.78	96.38	93.5	233,959

Radhika Jeweltech Limited (RADHIKAJWE.NS) NSE