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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.82	38.84	38.84	40.05	36.75	302,450
February 19, 2026	39	37.05	37.05	39.62	36.6	233,025
February 18, 2026	39.69	38.57	38.57	41.49	38.35	323,879
February 17, 2026	39.6	39.6	39.6	41.8	39.12	492,008
February 16, 2026	41.52	39.08	39.08	43	38.95	305,850
February 13, 2026	44	41.52	41.52	44	41.25	388,253
February 12, 2026	48.89	44.11	44.11	48.89	43.85	369,217
February 11, 2026	48.32	48.55	48.55	50	47.51	136,473
February 10, 2026	46.96	48.07	48.07	49.5	46.96	149,006
February 09, 2026	46	46.72	46.72	46.89	45.27	102,510
February 06, 2026	46.5	45.7	45.7	46.5	45.5	34,938
February 05, 2026	45.5	45.97	45.97	46.5	45.5	48,323
February 04, 2026	46.3	45.9	45.9	46.3	45.5	51,294
February 03, 2026	45.21	45.59	45.59	46.5	45.01	69,919
February 02, 2026	45.5	44.67	44.67	45.6	43.9	72,953
February 01, 2026	45.81	45.38	45.38	46.44	45.21	28,732
January 30, 2026	45.5	44.69	44.69	46.09	43.95	140,311
January 29, 2026	47	45.56	45.56	47.98	45.04	65,137
January 28, 2026	44.99	45.96	45.96	46.2	44.73	90,326
January 27, 2026	45.84	44.15	44.15	46.44	43.96	76,879
January 23, 2026	46	45.01	45.01	46.24	44.4	89,562
January 22, 2026	46.2	45.75	45.75	47	45.5	156,233
January 21, 2026	47.3	45.97	45.97	49	45.9	244,475
January 20, 2026	48.54	47.97	47.97	48.77	47	115,161
January 19, 2026	49.33	48.78	48.78	49.74	48.59	98,044
January 16, 2026	49.41	49.52	49.52	50	48.76	73,880
January 14, 2026	50	49.99	49.99	50.47	49.81	193,337
January 13, 2026	51.5	50.15	50.15	51.72	50	68,763
January 12, 2026	51.35	50.71	50.71	51.35	50.4	56,128
January 09, 2026	51.99	51.35	51.35	51.99	50.7	37,942
January 08, 2026	50.92	51.58	51.58	52	50.2	105,728
January 07, 2026	51.05	51.19	51.19	51.65	51.05	61,706
January 06, 2026	52.44	51.35	51.35	52.44	51	43,911
January 05, 2026	51.1	51.32	51.32	51.89	51.1	45,336
January 02, 2026	51.75	51.42	51.42	52.49	50.92	106,198
January 01, 2026	52.07	51.84	51.84	52.45	51.49	41,715
December 31, 2025	51.94	51.79	51.79	51.97	51.13	41,428
December 30, 2025	52	51.2	51.2	52.3	51.01	63,357
December 29, 2025	52.1	52.05	52.05	53.25	51.8	105,778
December 26, 2025	52.5	52.57	52.57	53.24	52.25	59,695
December 24, 2025	53.25	52.64	52.64	53.25	52.11	95,136
December 23, 2025	53.97	52.47	52.47	53.97	52.1	90,296
December 22, 2025	52	53.2	53.2	54	52	553,002
December 19, 2025	52.1	51.85	51.85	52.78	51.21	47,129
December 18, 2025	53.45	52.06	52.06	53.45	51.9	77,131
December 17, 2025	53	52.45	52.45	53	52.05	42,136
December 16, 2025	53.35	52.57	52.57	53.35	52.37	20,352
December 15, 2025	53.34	52.83	52.83	53.34	52.11	96,437
December 12, 2025	53.3	52.65	52.65	53.3	52.11	42,884
December 11, 2025	52.2	52.61	52.61	52.99	51.56	23,712
December 10, 2025	53.65	52.4	52.4	53.65	52.31	43,184
December 09, 2025	52.1	52.96	52.96	53.3	51.5	65,229
December 08, 2025	53.1	52.32	52.32	53.94	51.96	80,850
December 05, 2025	52.75	53.24	53.24	53.95	52.3	62,858
December 04, 2025	52.55	52.89	52.89	54.1	52.55	68,265
December 03, 2025	52.6	53.11	53.11	54.01	52.16	101,171
December 02, 2025	52.84	52.59	52.59	52.89	52.07	70,444
December 01, 2025	53.18	52.33	52.33	53.75	52	92,686
November 28, 2025	52.75	53.17	53.17	53.5	52.63	72,770
November 27, 2025	52.76	53.17	53.17	53.75	52.75	56,413

Radiant Cash Management Services Limited (RADIANTCMS.NS) NSE