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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Radhika Jeweltech Limited (RADHIKAJWE.NS) NSE