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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	95	94.15	94.15	95.84	92.96	292,104
September 04, 2025	94.2	94.15	94.15	98.8	93.61	975,181
September 03, 2025	93.95	93.28	93.28	94.46	92.52	303,713
September 02, 2025	93.3	92.63	92.63	95	92	335,942
September 01, 2025	92.05	93.37	93.37	94.82	92	270,930
August 29, 2025	92.93	92.57	92.57	94.99	92	361,010
August 28, 2025	95	93.49	93.49	95.29	93	355,531
August 26, 2025	97.42	95.36	95.36	97.42	94.8	363,252
August 25, 2025	100.19	97.42	97.42	101.08	96.11	549,513
August 22, 2025	99.5	99.46	99.46	100.54	97.81	619,506
August 21, 2025	95.29	99.79	99.79	101.9	94.9	1.78M
August 20, 2025	95.5	94.91	94.91	96.82	94.56	500,023
August 19, 2025	95.04	95.3	95.3	96.81	94.23	491,774
August 18, 2025	94.9	95.04	95.04	96	92.49	656,418
August 14, 2025	94.37	91.3	91.3	94.8	90.46	610,227
August 13, 2025	95.61	94.37	94.37	97.13	94	331,443
August 12, 2025	97.34	95.56	95.56	98.5	94.5	620,719
August 11, 2025	96.3	97.34	97.34	98.8	95.24	915,062
August 08, 2025	98.94	96.3	96.3	100.75	95.51	908,298
August 07, 2025	98.01	98.02	98.02	100	95	981,307
August 06, 2025	100	99.21	99.21	101.77	98.5	906,031
August 05, 2025	100.7	102.03	102.03	103.7	99.59	1.72M
August 04, 2025	97	101.08	101.08	103.2	96.51	2.14M
August 01, 2025	100	95.91	95.91	101.93	95.01	1.46M
July 31, 2025	101	99.97	99.97	102.8	98.2	1.42M
July 30, 2025	105.8	103.8	103.8	111.5	101.56	7.11M
July 29, 2025	103.39	102.78	102.78	105.9	101.02	2.27M
July 28, 2025	99.87	102.18	102.18	104	95.75	2.45M
July 25, 2025	104.05	98.7	98.7	104.82	97.7	2.07M
July 24, 2025	104.45	104.96	104.96	107.85	104.1	4.26M
July 23, 2025	95.72	103.08	103.08	107	95.72	12.52M
July 22, 2025	94.5	95.23	95.23	97.5	94.43	897,960
July 21, 2025	99.5	94.31	94.31	99.73	93	1.66M
July 18, 2025	99	99.19	99.19	102.1	96.09	5.55M
July 17, 2025	87.49	98.55	98.55	103.33	87.08	18.36M
July 16, 2025	86.07	86.11	86.11	86.58	85.4	212,585
July 15, 2025	85.5	85.61	85.61	89.5	84.75	788,384
July 14, 2025	85.05	84.65	84.65	86.25	84	235,813
July 11, 2025	85.35	85.21	85.21	86	84.44	108,065
July 10, 2025	84.8	85.35	85.35	86.19	84.66	137,597
July 09, 2025	86.5	85.04	85.04	86.5	84.9	143,994
July 08, 2025	86.84	85.82	85.82	87.13	84.1	252,438
July 07, 2025	88	86.4	86.4	90.39	84.11	899,317
July 04, 2025	84.45	87.81	87.81	89.45	83.82	1.48M
July 03, 2025	85.5	83.82	83.82	86.08	83.44	317,177
July 02, 2025	87.09	85.04	85.04	87.09	84.75	308,524
July 01, 2025	84.6	87.09	87.09	87.4	84.6	289,910
June 30, 2025	86.45	85.06	85.06	86.45	84.55	200,125
June 27, 2025	85.2	85.44	85.44	86.1	85.2	102,844
June 26, 2025	86.5	85.2	85.2	86.91	84.3	190,066
June 25, 2025	86.25	85.93	85.93	86.74	85.69	107,488
June 24, 2025	86.7	85.4	85.4	86.94	84.61	219,125
June 23, 2025	82.85	85.81	85.81	87.29	82.62	261,115
June 20, 2025	84.3	84.11	84.11	85.29	83.65	274,376
June 19, 2025	85.32	83.17	83.17	86.81	82.4	309,154
June 18, 2025	87.09	85.78	85.78	87.68	85.5	291,028
June 17, 2025	89.01	87.07	87.07	90	86.7	332,088
June 16, 2025	89.35	89.01	89.01	90.6	87	404,797
June 13, 2025	86	89.35	89.35	93.9	85.15	2.18M
June 12, 2025	90.44	88.1	88.1	94	87.55	909,937

Radhika Jeweltech Limited (RADHIKAJWE.NS) NSE