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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	56.41	56.62	56.62	56.7	55.96	73,139
October 16, 2025	55.35	56.51	56.51	56.89	55.35	127,185
October 15, 2025	54.41	56	56	56.27	54.41	81,973
October 14, 2025	54.9	55.27	55.27	55.99	54	133,525
October 13, 2025	56.01	55.51	55.51	56.6	55.15	104,763
October 10, 2025	56.7	56.12	56.12	56.7	55.51	94,047
October 09, 2025	56.8	55.84	55.84	56.8	55.33	77,297
October 08, 2025	57.49	56.18	56.18	57.49	55.67	72,538
October 07, 2025	56.9	57.25	57.25	57.29	55.11	119,450
October 06, 2025	55.66	56.02	56.02	57	55.41	142,343
October 03, 2025	53.3	54.96	54.96	55	53.3	148,816
October 01, 2025	53.3	53.27	53.27	53.9	52.8	86,659
September 30, 2025	53.2	52.97	52.97	54.06	52	148,077
September 29, 2025	54.98	53.08	53.08	55.5	51.72	172,343
September 26, 2025	55.15	54.96	54.96	55.5	54.5	66,915
September 25, 2025	56	55.41	55.41	56	55.03	59,146
September 24, 2025	55.5	55.3	55.3	56.79	55	117,641
September 23, 2025	55.15	55.96	55.96	56.43	55.15	65,073
September 22, 2025	57	55.95	55.95	57	54.5	216,223
September 19, 2025	56.95	56.01	56.01	56.95	55.6	98,922
September 18, 2025	55.62	56.35	56.35	57	55.26	120,907
September 17, 2025	56.75	55.71	55.71	56.75	55.2	117,110
September 16, 2025	56.6	56.03	56.03	56.88	55.86	99,065
September 15, 2025	55.2	55.9	55.9	56.83	55.2	63,301
September 12, 2025	57	55.47	55.47	57	55.1	186,407
September 11, 2025	56.85	56.86	56.86	57	56.31	62,269
September 10, 2025	57.2	56.28	56.28	57.2	55.81	198,063
September 09, 2025	56.98	56.77	56.77	57.34	56.1	66,671
September 08, 2025	56.87	56.51	56.51	57	56.1	119,428
September 05, 2025	55.21	56.1	56.1	56.33	55.21	96,888
September 04, 2025	57.95	55.4	55.4	57.95	54.9	272,275
September 03, 2025	57.54	56.98	56.98	57.88	56.8	200,427
September 02, 2025	57.9	57.93	57.93	58.63	56.53	584,905
September 01, 2025	59.7	61.49	58.99	62.3	59.7	872,630
August 29, 2025	60.15	59.61	59.61	60.4	58.87	215,712
August 28, 2025	58.9	59.07	59.07	59.99	58.6	190,014
August 26, 2025	59.99	58.87	58.87	60.2	58.6	123,150
August 25, 2025	59.5	59.57	59.57	60.9	59.05	254,624
August 22, 2025	59	59.21	59.21	59.74	58.26	134,102
August 21, 2025	58.4	58.88	58.88	60	58.4	330,472
August 20, 2025	56	58.35	58.35	59	55.6	424,442
August 19, 2025	54.12	55.48	55.48	56.07	54.11	297,293
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

Radiant Cash Management Services Limited (RADIANTCMS.NS) NSE