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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3,175	3,310.9	3,310.9	3,329	3,163.5	596,694
November 06, 2025	3,207	3,185.9	3,185.9	3,258	3,169	316,849
November 04, 2025	3,210	3,199.6	3,199.6	3,216.1	3,185.1	264,234
November 03, 2025	3,149.9	3,193.6	3,193.6	3,203.4	3,120.5	348,002
October 31, 2025	3,149	3,131.5	3,131.5	3,176.2	3,112.1	754,095
October 30, 2025	3,187	3,144.7	3,144.7	3,187	3,128.1	352,004
October 29, 2025	3,209	3,164.1	3,164.1	3,233	3,145.1	634,434
October 28, 2025	3,230.1	3,188.3	3,188.3	3,288.8	3,177	194,331
October 27, 2025	3,228.8	3,214	3,214	3,242.4	3,188.1	128,685
October 24, 2025	3,290.9	3,220	3,220	3,326.9	3,208.1	287,492
October 23, 2025	3,302.1	3,283.3	3,283.3	3,423	3,250.4	670,210
October 21, 2025	3,280	3,302.1	3,302.1	3,314.4	3,276.5	75,031
October 20, 2025	3,130	3,254.7	3,254.7	3,281.9	3,130	1.5M
October 17, 2025	2,997.4	3,108.5	3,108.5	3,130	2,996.5	701,575
October 16, 2025	2,953.1	2,997.9	2,997.9	3,017	2,951.8	142,589
October 15, 2025	2,914.9	2,951.7	2,951.7	2,965	2,909.6	88,009
October 14, 2025	2,998	2,911.3	2,911.3	2,998	2,887.1	144,673
October 13, 2025	2,988	2,996.5	2,996.5	3,040	2,972.2	121,570
October 10, 2025	2,985	2,988.4	2,988.4	3,010	2,975	87,885
October 09, 2025	2,982	2,987.8	2,987.8	2,997	2,952	100,779
October 08, 2025	3,000	2,982.7	2,982.7	3,005.6	2,966	67,353
October 07, 2025	2,950	2,997.4	2,997.4	3,014.5	2,950	264,311
October 06, 2025	2,973	2,951.2	2,951.2	2,973	2,919	121,532
October 03, 2025	2,940	2,957.6	2,957.6	2,968.9	2,897	183,044
October 01, 2025	2,884.8	2,914.2	2,914.2	2,922	2,854.2	100,145
September 30, 2025	2,880	2,887.9	2,887.9	2,902.8	2,859.7	131,698
September 29, 2025	2,894.3	2,886.6	2,886.6	2,925.5	2,861.7	143,795
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

Radico Khaitan Limited (RADICO.NS) NSE