Skip to main content
Radhe Developers (India) Limited (BOM:531273)
India flag India · Delayed Price · Currency is INR
1.460
-0.070 (-4.58%)
At close: Mar 9, 2026

Radhe Developers (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.491.491.441.461.46-4.58%189,936
Mar 6, 20261.421.541.421.531.537.75%331,575
Mar 5, 20261.451.501.391.421.42-4.05%321,369
Mar 4, 20261.401.511.341.481.48-1.99%1,214,462
Mar 2, 20261.571.781.461.511.51-17.03%1,975,981
Feb 27, 20261.741.881.741.821.821.68%98,538
Feb 26, 20261.791.831.721.791.79-123,703
Feb 25, 20261.831.841.781.791.79-1.10%62,766
Feb 24, 20261.781.841.781.811.811.69%74,838
Feb 23, 20261.841.841.781.781.78-1.11%171,559
Feb 20, 20261.851.851.781.801.80-0.55%153,967
Feb 19, 20261.851.851.791.811.81-1.63%80,191
Feb 18, 20261.881.881.821.841.84-0.54%109,878
Feb 17, 20261.861.901.831.851.850.54%160,145
Feb 16, 20261.851.861.811.841.84-0.54%78,586
Feb 13, 20261.801.871.801.851.852.21%144,578
Feb 12, 20261.871.871.801.811.81-2.16%181,718
Feb 11, 20261.861.891.801.851.850.54%245,643
Feb 10, 20261.861.881.781.841.840.55%220,876
Feb 9, 20261.861.871.821.831.831.10%112,565
Feb 6, 20261.831.881.801.811.81-2.16%159,056
Feb 5, 20261.871.971.821.851.85-0.54%193,107
Feb 4, 20261.761.891.761.861.863.91%249,785
Feb 3, 20261.821.891.761.791.79-174,601
Feb 2, 20261.771.831.761.791.790.56%94,615
Feb 1, 20261.851.861.761.781.78-4.81%228,088
Jan 30, 20261.871.901.841.871.87-111,773
Jan 29, 20261.871.881.821.871.870.54%102,240
Jan 28, 20261.841.901.791.861.861.09%211,657
Jan 27, 20261.901.901.811.841.84-0.54%128,527
Jan 23, 20261.831.951.811.851.851.09%277,474
Jan 22, 20261.821.901.781.831.83-1.61%69,043
Jan 21, 20261.821.951.751.861.863.91%414,905
Jan 20, 20261.821.941.751.791.79-1.65%166,573
Jan 19, 20261.811.841.781.821.820.55%143,199
Jan 16, 20261.811.851.771.811.810.56%78,356
Jan 14, 20261.871.911.751.801.80-2.17%312,669
Jan 13, 20261.871.951.761.841.84-3.66%208,587
Jan 12, 20261.892.051.851.911.913.24%284,009
Jan 9, 20261.961.961.831.851.85-2.63%201,878
Jan 8, 20261.901.981.801.901.90-1.04%147,362
Jan 7, 20261.941.961.901.921.92-0.52%62,620
Jan 6, 20261.971.971.931.931.93-1.53%56,641
Jan 5, 20261.981.981.931.961.960.51%82,987
Jan 2, 20261.971.971.911.951.950.52%98,900
Jan 1, 20261.931.991.921.941.940.52%51,711
Dec 31, 20251.961.971.921.931.93-1.53%103,042
Dec 30, 20251.951.971.811.961.96-0.51%134,785
Dec 29, 20252.012.011.951.971.97-1.01%63,479
Dec 26, 20252.022.021.931.991.99-0.50%68,589
Dec 24, 20251.992.021.962.002.000.50%91,061
Dec 23, 20252.022.041.981.991.990.51%268,710
Dec 22, 20251.882.121.881.981.987.03%844,720
Dec 19, 20251.871.901.841.851.851.09%105,118
Dec 18, 20251.811.841.811.831.83-0.54%73,711
Dec 17, 20251.891.901.801.841.84-2.65%56,100
Dec 16, 20251.881.951.751.891.891.07%214,926
Dec 15, 20251.831.881.781.871.872.75%123,920
Dec 12, 20251.841.841.751.821.82-150,688
Dec 11, 20251.851.891.731.821.82-206,326
Dec 10, 20251.901.901.551.821.82-2.67%375,238
Dec 9, 20251.841.911.821.871.872.19%79,161
Dec 8, 20251.931.931.801.831.83-3.68%198,711
Dec 5, 20251.881.951.851.901.90-0.52%107,450
Dec 4, 20251.981.981.881.911.91-2.55%203,440
Dec 3, 20251.941.991.921.961.961.03%169,415
Dec 2, 20251.951.991.911.941.94-1.02%80,157
Dec 1, 20252.022.031.951.961.96-1.51%91,638
Nov 28, 20251.962.041.961.991.990.51%100,725
Nov 27, 20251.992.041.961.981.98-106,412
Nov 26, 20251.992.191.971.981.98-0.50%233,569
Nov 25, 20251.962.001.921.991.993.11%81,168
Nov 24, 20251.972.051.901.931.93-1.03%371,747
Nov 21, 20251.951.981.871.951.95-1.02%178,915
Nov 20, 20252.022.031.951.971.97-0.51%151,011
Nov 19, 20252.032.031.971.981.98-0.50%60,642
Nov 18, 20252.042.041.971.991.99-1.00%114,316
Nov 17, 20252.032.042.002.012.011.01%119,825
Nov 14, 20252.012.041.961.991.99-0.50%93,389
Nov 13, 20252.032.071.962.002.00-0.50%98,823
Nov 12, 20251.962.081.962.012.011.01%129,258
Nov 11, 20251.971.991.931.991.992.58%110,034
Nov 10, 20252.002.021.911.941.94-1.52%212,069
Nov 7, 20252.002.041.941.971.97-3.43%352,074
Nov 6, 20252.142.152.012.042.04-2.86%320,600
Nov 4, 20252.132.132.072.102.10-63,009
Nov 3, 20252.122.162.082.102.10-0.94%167,623
Oct 31, 20252.102.162.102.122.12-95,756
Oct 30, 20252.192.192.122.122.12-1.40%143,365
Oct 29, 20252.142.182.102.152.150.47%129,648
Oct 28, 20252.162.192.132.142.14-0.93%163,311
Oct 27, 20252.132.202.122.162.16-110,865
Oct 24, 20252.192.192.152.162.16-1.37%79,697
Oct 23, 20252.272.272.152.192.19-0.90%256,031
Oct 21, 20252.222.282.152.212.211.38%177,121
Oct 20, 20252.142.202.102.182.184.31%248,043
Oct 17, 20252.192.192.022.092.09-5.43%527,887
Oct 16, 20252.192.242.162.212.211.84%248,952
Oct 15, 20252.202.202.142.172.17-0.46%175,892
Oct 14, 20252.212.212.122.182.18-0.91%295,301