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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.8	68.18	68.18	68.9	67.5	124,881
February 19, 2026	70	68.8	68.8	70.75	68.15	157,307
February 18, 2026	71.31	70	70	72.19	69.81	177,623
February 17, 2026	69.68	70.46	70.46	71.38	69.67	150,033
February 16, 2026	70	70.39	70.39	70.95	69.01	177,539
February 13, 2026	71.44	70.81	70.81	71.69	69.4	226,847
February 12, 2026	74	71.79	71.79	74.79	71.01	418,118
February 11, 2026	73.9	74.04	74.04	74.9	72.95	462,433
February 10, 2026	71.59	73.49	73.49	75.5	71.54	865,074
February 09, 2026	72	71.27	71.27	74.76	70.1	975,687
February 06, 2026	68	69.66	69.66	70.35	67.63	170,078
February 05, 2026	69.55	68.65	68.65	69.72	68	133,563
February 04, 2026	71	69.55	69.55	71	69.12	138,699
February 03, 2026	72	70.17	70.17	74	68.01	314,257
February 02, 2026	67.5	67.43	67.43	68.69	66	154,775
February 01, 2026	66.5	68.24	68.24	70.44	66.5	211,958
January 30, 2026	66.96	66.8	66.8	68.79	65.32	244,530
January 29, 2026	68.49	66.8	66.8	69.38	66.51	178,744
January 28, 2026	67.99	68.49	68.49	69.3	66.51	212,370
January 27, 2026	70.37	66.88	66.88	70.37	65.61	396,270
January 23, 2026	70.4	69.37	69.37	71.48	69	136,617
January 22, 2026	70	69.87	69.87	72.69	68.83	238,710
January 21, 2026	70.15	68.94	68.94	71.28	68.12	324,094
January 20, 2026	72.74	71.22	71.22	73.04	70.56	250,486
January 19, 2026	74	72.76	72.76	74.55	72.25	246,177
January 16, 2026	74	73.36	73.36	74.62	72.8	199,769
January 14, 2026	75	74.63	74.63	76.3	74.03	117,233
January 13, 2026	76	75.7	75.7	77.99	74.5	264,847
January 12, 2026	76	75.27	75.27	76	73.56	417,931
January 09, 2026	78.46	76.27	76.27	78.46	75.24	671,515
January 08, 2026	80.4	79.19	79.19	85.06	78.06	3.98M
January 07, 2026	74.47	82.2	82.2	84.8	74.47	12.15M
January 06, 2026	74.75	73.17	73.17	74.84	71.51	178,408
January 05, 2026	75	74.03	74.03	75	73.2	133,571
January 02, 2026	73.22	74.89	74.89	75.5	73.22	134,427
January 01, 2026	74.65	73.97	73.97	74.77	73.5	83,533
December 31, 2025	75.79	74.62	74.62	75.79	73.95	137,357
December 30, 2025	73.47	75.19	75.19	77.9	72.13	345,756
December 29, 2025	76.15	73.49	73.49	76.25	73	198,061
December 26, 2025	79	76.73	76.73	79.51	76.3	254,441
December 24, 2025	77.9	79.47	79.47	81.39	76.98	329,465
December 23, 2025	72.87	77.66	77.66	78.99	72.87	549,175
December 22, 2025	72.15	73.6	73.6	74.9	72.15	190,130
December 19, 2025	71.61	72.13	72.13	72.4	71	142,787
December 18, 2025	71.71	71.61	71.61	72.4	70.67	128,635
December 17, 2025	73.1	72.18	72.18	73.64	71.81	190,977
December 16, 2025	74.2	73.73	73.73	74.3	73	78,907
December 15, 2025	73.5	74.14	74.14	74.49	73.12	125,203
December 12, 2025	73.2	73.88	73.88	74.2	73.13	100,723
December 11, 2025	74	73.13	73.13	74.89	72.8	153,881
December 10, 2025	74.25	73.79	73.79	75.73	73.35	148,952
December 09, 2025	74.6	74.99	74.99	76	72.2	279,296
December 08, 2025	78	74.81	74.81	78.33	72.72	317,448
December 05, 2025	79.99	78.41	78.41	79.99	78.01	68,088
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

Radhika Jeweltech Limited (RADHIKAJWE.NS) NSE