Radiant Cash Management Services Limited - RADIANTCMS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	51.79	53.8	53.8	54.4	51.41	260,048
August 14, 2025	55.6	51.36	51.36	55.6	49.4	351,285
August 13, 2025	53.73	54.97	54.97	55.4	53.53	125,405
August 12, 2025	54.36	53.62	53.62	54.54	53.02	83,821
August 11, 2025	54	53.72	53.72	54.4	53.3	86,849
August 08, 2025	54.09	53.22	53.22	55.6	51.4	240,324
August 07, 2025	54.9	53.81	53.81	55.5	52.99	245,113
August 06, 2025	58.52	55.06	55.06	59.5	54.51	939,524
August 05, 2025	62	61	61	62.25	59.9	291,386
August 04, 2025	59.62	61.46	61.46	62.4	59.33	580,985
August 01, 2025	57	59.62	59.62	61.9	56.61	1.07M
July 31, 2025	55.45	57.2	57.2	58.75	54.92	1M
July 30, 2025	56.51	55.45	55.45	57	55	328,963
July 29, 2025	56.45	56.65	56.65	56.99	55.48	166,995
July 28, 2025	56.82	55.62	55.62	58	55.2	180,265
July 25, 2025	57.51	56.82	56.82	58.51	56.05	394,244
July 24, 2025	58	57.11	57.11	58.58	56.94	324,865
July 23, 2025	58.7	58.55	58.55	59.1	58.01	196,217
July 22, 2025	59.19	58.69	58.69	59.94	58.6	312,755
July 21, 2025	60	59.19	59.19	60	58.96	253,447
July 18, 2025	60.85	60.1	60.1	61.25	59.6	236,276
July 17, 2025	60.87	60.85	60.85	61.47	60.67	427,285
July 16, 2025	61.1	60.87	60.87	61.65	60.69	382,014
July 15, 2025	61.64	61.05	61.05	61.74	60.81	234,822
July 14, 2025	61.72	60.94	60.94	62	59.99	512,989
July 11, 2025	61.89	61.72	61.72	62.76	61	294,393
July 10, 2025	62.25	61.54	61.54	62.25	61.2	181,850
July 09, 2025	62.85	61.96	61.96	62.85	61.76	205,205
July 08, 2025	63.2	62.25	62.25	63.33	61.9	177,577
July 07, 2025	64	62.96	62.96	64.05	62.56	182,119
July 04, 2025	63	63.71	63.71	64.05	63	214,768
July 03, 2025	63.3	63.52	63.52	64.1	62.5	365,695
July 02, 2025	64.09	62.81	62.81	64.09	62.45	230,961
July 01, 2025	64	63.61	63.61	64.59	63.15	575,031
June 30, 2025	62.51	63.64	63.64	64.5	62.51	282,958
June 27, 2025	63	62.84	62.84	63.65	62.65	174,176
June 26, 2025	63.16	62.48	62.48	64.42	62	329,476
June 25, 2025	62.66	63.61	63.61	63.95	62	169,576
June 24, 2025	61.45	62.02	62.02	63.18	61.45	269,699
June 23, 2025	61	61.45	61.45	62.25	61	143,073
June 20, 2025	61.6	61.5	61.5	62.9	60.4	686,744
June 19, 2025	62.2	62.23	62.23	63.11	62.06	165,053
June 18, 2025	62.4	62.73	62.73	63.9	62.01	246,918
June 17, 2025	63.65	62.75	62.75	64.9	62.55	248,633
June 16, 2025	64.76	64.3	64.3	65.26	63.31	153,051
June 13, 2025	65	64.19	64.19	65.9	63.8	333,893
June 12, 2025	66.5	65.97	65.97	66.77	65.39	105,611
June 11, 2025	64.6	66.21	66.21	66.78	64.6	415,578
June 10, 2025	67.07	64.59	64.59	68.39	64	786,244
June 09, 2025	66.43	67.37	67.37	67.98	66.43	238,904
June 06, 2025	67.42	66.81	66.81	68.69	66.6	75,394
June 05, 2025	66.35	67.95	67.95	68.48	66.35	148,987
June 04, 2025	65.05	67	67	67.09	65.05	215,692
June 03, 2025	65.65	65.71	65.71	66.5	65.21	130,108
June 02, 2025	64.98	66.09	66.09	67.41	64.26	209,324
May 30, 2025	67.4	64.93	64.93	67.4	64.5	605,136
May 29, 2025	67	66.71	66.71	67.5	66.2	176,952
May 28, 2025	65.2	66.43	66.43	66.95	64.72	231,791
May 27, 2025	65.5	65.12	65.12	65.91	63.81	373,380
May 26, 2025	68.55	64.76	64.76	68.56	64.1	892,938

Radiant Cash Management Services Limited (RADIANTCMS.NS) NSE