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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	52.6	53.05	53.05	53.3	52.3	72,453
November 25, 2025	53.99	52.37	52.37	53.99	52.3	53,231
November 24, 2025	52.65	53.51	53.51	53.9	51.9	125,229
November 21, 2025	53.45	52.57	52.57	53.45	52	68,015
November 19, 2025	53.4	52.81	52.81	53.44	52.3	97,912
November 18, 2025	54.43	52.63	52.63	54.43	52.5	130,612
November 17, 2025	53	53.6	53.6	54.35	52.5	73,105
November 14, 2025	53.1	52.72	52.72	53.55	52.5	58,465
November 13, 2025	53.8	53.56	53.56	53.96	53.15	40,901
November 12, 2025	53.92	53.55	53.55	54.67	53.4	34,937
November 11, 2025	54.46	53.92	53.92	55.05	52.55	216,270
November 10, 2025	53	53.94	53.94	54.09	52.42	200,091
November 07, 2025	51	52.52	52.52	52.68	50.4	182,344
November 06, 2025	52.17	51.84	51.84	52.97	51.5	98,160
November 04, 2025	53.74	52.17	52.17	53.74	51.84	133,094
November 03, 2025	53.1	53.08	53.08	53.54	52.51	106,639
October 31, 2025	52.8	52.93	52.93	53.89	52.5	77,478
October 30, 2025	53.5	52.79	52.79	53.56	52.1	244,503
October 29, 2025	53.26	52.99	52.99	53.94	52.76	81,471
October 28, 2025	53.6	52.96	52.96	54.83	52.6	182,793
October 27, 2025	53.7	54.29	54.29	54.69	53.52	96,352
October 24, 2025	53.78	53.74	53.74	54.23	53.51	117,889
October 23, 2025	55.5	53.24	53.24	55.5	52.93	335,775
October 21, 2025	55.02	55.19	55.19	55.88	53.36	63,141
October 20, 2025	55.9	55.02	55.02	57.01	54.76	113,063
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

Radiant Cash Management Services Limited (RADIANTCMS.NS) NSE