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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Radhika Jeweltech Limited (RADHIKAJWE.NS) NSE