Skip to main content
Radico Khaitan Limited (BOM:532497)
India flag India · Delayed Price · Currency is INR
3,213.10
-47.40 (-1.45%)
At close: Dec 4, 2025

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,219.953,222.003,182.803,201.353,201.35-0.37%5,227
Dec 4, 20253,279.903,279.903,200.003,213.103,213.10-1.45%4,988
Dec 3, 20253,227.253,273.003,227.253,260.503,260.501.55%7,486
Dec 2, 20253,180.253,248.803,180.253,210.803,210.80-0.17%4,005
Dec 1, 20253,205.003,238.203,189.003,216.403,216.400.32%7,802
Nov 28, 20253,188.053,247.403,166.953,206.103,206.101.43%29,226
Nov 27, 20253,294.203,302.203,148.003,160.853,160.85-4.08%32,150
Nov 26, 20253,324.653,324.653,269.253,295.203,295.200.28%12,841
Nov 25, 20253,256.553,317.053,256.553,286.103,286.100.93%5,939
Nov 24, 20253,321.003,330.403,240.003,255.903,255.90-1.18%22,253
Nov 21, 20253,387.953,444.903,254.753,294.753,294.75-2.22%57,752
Nov 20, 20253,269.253,695.003,262.003,369.553,369.554.37%284,149
Nov 19, 20253,303.003,303.003,225.003,228.453,228.45-1.87%8,553
Nov 18, 20253,295.103,308.853,280.003,290.053,290.050.15%4,389
Nov 17, 20253,296.003,315.003,270.003,285.053,285.050.76%10,693
Nov 14, 20253,170.953,264.403,170.953,260.153,260.152.23%9,998
Nov 13, 20253,307.703,316.403,177.653,189.153,189.15-3.53%12,196
Nov 12, 20253,276.553,359.453,275.603,305.803,305.800.90%13,713
Nov 11, 20253,260.003,301.453,252.003,276.403,276.400.48%9,027
Nov 10, 20253,310.453,321.303,248.953,260.753,260.75-1.47%6,573
Nov 7, 20253,213.803,332.953,162.703,309.453,309.453.89%10,491
Nov 6, 20253,234.753,256.453,169.553,185.453,185.45-0.43%6,411
Nov 4, 20253,212.453,215.253,186.903,199.053,199.050.17%3,936
Nov 3, 20253,135.303,200.303,123.803,193.503,193.502.03%10,463
Oct 31, 20253,145.053,175.553,115.203,130.003,130.00-0.38%16,254
Oct 30, 20253,175.203,190.203,128.153,142.053,142.05-0.69%9,317
Oct 29, 20253,200.003,230.003,149.503,163.803,163.80-0.79%25,106
Oct 28, 20253,215.553,285.503,183.003,189.053,189.05-0.71%6,171
Oct 27, 20253,225.453,230.203,189.753,211.703,211.70-0.28%38,280
Oct 24, 20253,295.753,326.903,210.003,220.653,220.65-1.84%7,199
Oct 23, 20253,301.553,421.703,251.703,281.153,281.15-0.62%31,456
Oct 21, 20253,273.003,313.953,273.003,301.553,301.551.39%8,699
Oct 20, 20253,126.653,276.803,126.653,256.203,256.204.71%64,738
Oct 17, 20253,002.003,132.303,002.003,109.603,109.603.73%90,845
Oct 16, 20252,974.353,018.152,953.102,997.702,997.701.65%4,094
Oct 15, 20252,918.002,963.402,910.002,949.002,949.001.31%2,190
Oct 14, 20253,024.953,024.952,892.752,910.952,910.95-2.82%5,996
Oct 13, 20252,968.303,035.002,967.852,995.402,995.400.24%6,499
Oct 10, 20252,997.403,007.252,978.402,988.302,988.300.08%1,460
Oct 9, 20252,983.902,995.402,951.002,986.002,986.000.07%5,237
Oct 8, 20253,017.853,017.852,966.002,983.902,983.90-0.43%1,313
Oct 7, 20252,966.603,013.002,959.052,996.752,996.751.70%2,437
Oct 6, 20252,950.552,971.252,916.902,946.802,946.80-0.32%2,229
Oct 3, 20252,900.002,968.952,895.102,956.352,956.351.37%7,100
Oct 1, 20252,883.002,923.402,853.852,916.402,916.400.95%5,179
Sep 30, 20252,870.052,896.452,860.002,889.002,889.000.26%2,247
Sep 29, 20252,888.152,923.502,862.752,881.652,881.65-0.12%5,723
Sep 26, 20252,984.352,984.352,875.602,885.052,885.05-2.62%7,042
Sep 25, 20252,984.453,029.052,954.602,962.702,962.70-0.17%5,602
Sep 24, 20252,985.002,985.052,923.602,967.602,967.600.23%5,686
Sep 23, 20253,087.953,087.952,950.002,960.702,960.70-2.03%4,902
Sep 22, 20253,069.453,069.453,013.003,022.003,022.00-0.96%2,664
Sep 19, 20253,012.053,068.653,006.803,051.353,051.351.41%8,391
Sep 18, 20253,008.053,032.502,979.753,009.053,009.05-0.01%4,950
Sep 17, 20253,013.953,015.002,983.303,009.353,009.350.55%5,547
Sep 16, 20252,989.653,021.902,966.502,992.802,992.800.40%15,883
Sep 15, 20252,904.602,986.002,904.002,980.852,980.853.84%11,313
Sep 12, 20252,869.952,902.302,845.852,870.652,870.65-0.35%6,960
Sep 11, 20252,837.352,892.952,807.052,880.652,880.652.59%6,606
Sep 10, 20252,742.802,829.402,709.502,808.002,808.001.86%11,003
Sep 9, 20252,788.152,788.152,724.952,756.752,756.75-0.16%9,003
Sep 8, 20252,790.002,834.952,751.002,761.102,761.10-1.06%8,790
Sep 5, 20252,841.652,851.852,762.252,790.702,790.70-1.69%4,386
Sep 4, 20252,901.452,911.352,821.652,838.552,838.55-2.15%4,772
Sep 3, 20252,904.952,948.152,861.602,900.902,900.900.25%7,376
Sep 2, 20252,879.952,915.002,847.202,893.552,893.551.48%3,008
Sep 1, 20252,852.302,872.452,818.602,851.402,851.40-0.03%4,823
Aug 29, 20252,840.952,882.902,818.052,852.302,852.300.43%6,642
Aug 28, 20252,904.502,904.502,830.052,840.102,840.10-2.21%5,655
Aug 26, 20252,900.602,914.002,848.602,904.202,904.20-0.31%6,561
Aug 25, 20252,900.052,922.702,885.402,913.302,913.300.87%6,220
Aug 22, 20252,900.002,920.002,868.602,888.252,888.25-0.23%7,380
Aug 21, 20252,858.102,905.002,825.652,894.902,894.902.16%15,932
Aug 20, 20252,822.202,845.002,795.602,833.702,833.700.45%5,292
Aug 19, 20252,824.002,863.152,815.552,820.952,820.95-1.30%10,042
Aug 18, 20252,898.352,898.352,843.152,858.052,858.050.11%4,796
Aug 14, 20252,827.052,870.902,780.002,854.852,854.851.19%5,951
Aug 13, 20252,924.952,924.952,788.752,821.402,821.40-2.54%8,124
Aug 12, 20252,864.802,915.002,852.902,894.952,894.951.47%6,015
Aug 11, 20252,843.852,879.852,824.652,852.902,852.901.38%4,122
Aug 8, 20252,837.752,859.252,790.902,814.102,814.10-0.83%9,517
Aug 7, 20252,829.752,864.402,807.752,837.702,837.700.02%4,645
Aug 6, 20252,850.652,915.002,574.852,837.252,837.25-1.78%23,079
Aug 5, 20252,828.052,923.002,809.552,888.702,888.703.22%32,786
Aug 4, 20252,874.952,933.752,780.652,798.452,798.45-1.49%25,104
Aug 1, 20252,774.652,941.402,758.902,840.702,840.703.99%83,506
Jul 31, 20252,681.002,770.002,673.802,731.802,731.800.67%47,981
Jul 30, 20252,706.352,723.452,692.602,713.702,713.700.88%4,425
Jul 29, 20252,714.852,727.402,675.302,690.052,690.050.71%5,379
Jul 28, 20252,702.152,740.002,655.002,671.152,671.15-1.13%4,195
Jul 25, 20252,744.352,744.352,684.002,701.552,701.55-0.79%2,581
Jul 24, 20252,769.402,780.002,701.002,723.052,723.05-1.43%5,426
Jul 23, 20252,775.402,786.952,743.552,762.652,758.650.16%1,911
Jul 22, 20252,711.002,767.402,711.002,758.152,754.161.15%4,353
Jul 21, 20252,733.752,737.252,677.502,726.902,722.950.19%5,179
Jul 18, 20252,743.402,772.052,701.702,721.702,717.76-0.50%2,963
Jul 17, 20252,736.252,746.202,729.002,735.452,731.49-0.12%2,313
Jul 16, 20252,750.002,761.152,734.002,738.602,734.63-0.39%4,005
Jul 15, 20252,763.252,763.402,733.002,749.252,745.270.19%2,592
Jul 14, 20252,725.852,779.902,721.652,743.902,739.930.83%11,021