Radico Khaitan Limited - RADICO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,965	2,882.8	2,882.8	2,971	2,872.9	131,442
September 25, 2025	2,969.4	2,962.8	2,962.8	3,037.8	2,950	327,244
September 24, 2025	2,979.9	2,969.3	2,969.3	2,985	2,925	127,858
September 23, 2025	3,030.7	2,957.6	2,957.6	3,034	2,946.8	125,042
September 22, 2025	3,060.7	3,027.6	3,027.6	3,062	3,010	94,151
September 19, 2025	3,016.9	3,052.5	3,052.5	3,067	3,003	539,820
September 18, 2025	3,014.1	3,010.5	3,010.5	3,035.7	2,978.3	338,157
September 17, 2025	3,000.9	3,010.9	3,010.9	3,016.9	2,980.6	213,655
September 16, 2025	2,986.6	2,994.4	2,994.4	3,021	2,966.6	445,388
September 15, 2025	2,904	2,980.6	2,980.6	2,986.8	2,904	703,289
September 12, 2025	2,862	2,870.9	2,870.9	2,903.4	2,848	353,904
September 11, 2025	2,810.5	2,877	2,877	2,892	2,805.7	189,549
September 10, 2025	2,757.7	2,810	2,810	2,832.8	2,711	578,859
September 09, 2025	2,755	2,757.7	2,757.7	2,786.5	2,724.6	138,558
September 08, 2025	2,785	2,759.9	2,759.9	2,835	2,750.1	148,659
September 05, 2025	2,847	2,787.2	2,787.2	2,860	2,764.1	160,970
September 04, 2025	2,909	2,840.4	2,840.4	2,914.8	2,819.1	170,830
September 03, 2025	2,896.7	2,902.1	2,902.1	2,949	2,860	246,083
September 02, 2025	2,865	2,896.7	2,896.7	2,915.8	2,850	186,740
September 01, 2025	2,852.5	2,856.7	2,856.7	2,876.4	2,817	145,580
August 29, 2025	2,845.6	2,852.5	2,852.5	2,883.5	2,818.4	124,577
August 28, 2025	2,905	2,840	2,840	2,905	2,830	78,575
August 26, 2025	2,909	2,904.5	2,904.5	2,914	2,850	227,390
August 25, 2025	2,905	2,912.7	2,912.7	2,924.8	2,884.1	228,332
August 22, 2025	2,904.9	2,890.4	2,890.4	2,921.5	2,867.2	172,629
August 21, 2025	2,844	2,894.8	2,894.8	2,905	2,822.2	220,793
August 20, 2025	2,825.1	2,833.5	2,833.5	2,845	2,796.5	283,667
August 19, 2025	2,852.9	2,821.8	2,821.8	2,861.9	2,815.1	125,396
August 18, 2025	2,871.3	2,851.3	2,851.3	2,894.7	2,842	226,303
August 14, 2025	2,847.6	2,857.6	2,857.6	2,871	2,777.3	185,108
August 13, 2025	2,915	2,823.9	2,823.9	2,915.5	2,791	233,643
August 12, 2025	2,867	2,895.5	2,895.5	2,915	2,845.6	211,968
August 11, 2025	2,824.1	2,856.3	2,856.3	2,884	2,822.1	209,442
August 08, 2025	2,849	2,824.1	2,824.1	2,861.4	2,808	158,615
August 07, 2025	2,840.6	2,840	2,840	2,868.5	2,805.6	234,039
August 06, 2025	2,899	2,837.6	2,837.6	2,918	2,570.7	509,120
August 05, 2025	2,815	2,887.1	2,887.1	2,924.1	2,805.3	629,435
August 04, 2025	2,865	2,798.3	2,798.3	2,935.6	2,780.5	661,531
August 01, 2025	2,768	2,838.8	2,838.8	2,940	2,750	2.61M
July 31, 2025	2,707	2,734.5	2,734.5	2,772	2,672.9	1.12M
July 30, 2025	2,700.9	2,711.6	2,711.6	2,725	2,690	107,869
July 29, 2025	2,707.6	2,687.1	2,687.1	2,731	2,674.7	250,733
July 28, 2025	2,710.9	2,679.5	2,679.5	2,740	2,651	197,624
July 25, 2025	2,725	2,702.1	2,702.1	2,725	2,680.1	80,138
July 24, 2025	2,757	2,726.3	2,726.3	2,781	2,700.6	184,179
July 23, 2025	2,778.9	2,762.1	2,758.1	2,785.9	2,740	157,234
July 22, 2025	2,742.5	2,758.2	2,758.2	2,769	2,726.2	161,886
July 21, 2025	2,720	2,727.9	2,727.9	2,740	2,674.3	132,632
July 18, 2025	2,742	2,718.3	2,718.3	2,778	2,701.5	276,188
July 17, 2025	2,742	2,737.9	2,737.9	2,749	2,727.1	66,940
July 16, 2025	2,749.1	2,740	2,740	2,756.7	2,733.3	118,211
July 15, 2025	2,748.2	2,746.2	2,746.2	2,759.9	2,728.5	239,012
July 14, 2025	2,734.9	2,748.2	2,748.2	2,780	2,722.6	425,929
July 11, 2025	2,711.4	2,718.3	2,718.3	2,754	2,692	353,928
July 10, 2025	2,694.4	2,698.4	2,698.4	2,747	2,668	382,895
July 09, 2025	2,640	2,675.9	2,675.9	2,680.5	2,635	150,341
July 08, 2025	2,622	2,637.4	2,637.4	2,648.9	2,604.9	157,769
July 07, 2025	2,620	2,634.3	2,634.3	2,650	2,593.1	87,049
July 04, 2025	2,587	2,630.9	2,630.9	2,673	2,587	271,803
July 03, 2025	2,536.4	2,581.4	2,581.4	2,588	2,502	176,621

Radico Khaitan Limited (RADICO.NS) NSE