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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2,579.9	2,519	2,519	2,597.2	2,508	151,952
July 01, 2025	2,640	2,569.2	2,569.2	2,649	2,563	145,754
June 30, 2025	2,592	2,617.2	2,617.2	2,630	2,580	178,537
June 27, 2025	2,685	2,588.8	2,588.8	2,685	2,556.1	362,063
June 26, 2025	2,694.2	2,673.2	2,673.2	2,705.6	2,658.3	103,357
June 25, 2025	2,683.3	2,690.2	2,690.2	2,735	2,679	225,813
June 24, 2025	2,669	2,683.3	2,683.3	2,695.9	2,638.7	203,233
June 23, 2025	2,636.3	2,650.7	2,650.7	2,665.5	2,627.1	150,117
June 20, 2025	2,656	2,632.9	2,632.9	2,688.4	2,620.8	491,399
June 19, 2025	2,655	2,654.9	2,654.9	2,710	2,641.4	312,112
June 18, 2025	2,615	2,655.7	2,655.7	2,664.9	2,612.8	211,485
June 17, 2025	2,630	2,604	2,604	2,659.9	2,592.1	248,410
June 16, 2025	2,607.9	2,616.5	2,616.5	2,637.8	2,587.6	203,317
June 13, 2025	2,570	2,608	2,608	2,619	2,555.9	216,589
June 12, 2025	2,569.8	2,599.5	2,599.5	2,652.1	2,569.1	507,430
June 11, 2025	2,576.1	2,555.1	2,555.1	2,654.9	2,533	473,654
June 10, 2025	2,650	2,654.9	2,654.9	2,678	2,635	142,104
June 09, 2025	2,653.6	2,650	2,650	2,655.9	2,621	90,517
June 06, 2025	2,727.9	2,630.4	2,630.4	2,727.9	2,606.5	243,911
June 05, 2025	2,725.9	2,703.1	2,703.1	2,740.9	2,690	230,716
June 04, 2025	2,700	2,723.4	2,723.4	2,786.9	2,635.1	880,428
June 03, 2025	2,577.9	2,670.8	2,670.8	2,703.2	2,574.3	1.2M
June 02, 2025	2,552.9	2,548.9	2,548.9	2,579	2,519.8	111,456
May 30, 2025	2,514.9	2,532.8	2,532.8	2,549.9	2,504.5	309,061
May 29, 2025	2,456	2,496.7	2,496.7	2,505.5	2,455.5	260,576
May 28, 2025	2,460.6	2,455.7	2,455.7	2,482	2,449.1	131,491
May 27, 2025	2,463.6	2,447.5	2,447.5	2,480	2,438.2	175,828
May 26, 2025	2,461.5	2,440	2,440	2,518	2,436.3	222,874

Radico Khaitan Limited (RADICO.NS) NSE