Skip to main content
Radico Khaitan Limited (BOM:532497)
India flag India · Delayed Price · Currency is INR
2,750.45
-12.70 (-0.46%)
At close: Mar 9, 2026

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,555.102,787.202,542.402,763.152,763.157.74%168,061
Mar 5, 20262,555.852,599.052,531.202,564.652,564.650.89%8,214
Mar 4, 20262,564.402,576.252,504.602,542.152,542.15-2.66%20,957
Mar 2, 20262,520.052,640.252,520.052,611.502,611.50-1.39%11,051
Feb 27, 20262,679.102,687.702,630.302,648.202,648.20-1.88%14,365
Feb 26, 20262,722.002,725.002,672.002,699.002,699.00-0.86%11,981
Feb 25, 20262,722.002,746.152,703.802,722.302,722.300.04%9,668
Feb 24, 20262,703.352,733.702,700.002,721.302,721.300.12%9,268
Feb 23, 20262,740.002,753.952,697.102,718.052,718.050.45%7,742
Feb 20, 20262,758.952,758.952,695.002,705.852,705.85-0.59%4,851
Feb 19, 20262,761.652,808.402,712.002,721.902,721.90-2.38%10,969
Feb 18, 20262,814.352,826.152,783.052,788.202,788.20-0.90%3,015
Feb 17, 20262,797.402,847.252,786.002,813.652,813.650.76%13,601
Feb 16, 20262,793.302,859.702,783.802,792.502,792.500.02%16,239
Feb 13, 20262,827.202,827.202,767.702,792.002,792.00-1.34%12,209
Feb 12, 20262,813.252,840.002,770.002,829.802,829.800.53%7,980
Feb 11, 20262,753.302,831.952,744.002,815.002,815.001.77%12,471
Feb 10, 20262,810.652,837.902,753.802,766.002,766.00-2.28%48,250
Feb 9, 20262,727.702,836.052,723.002,830.552,830.553.77%15,068
Feb 6, 20262,736.252,756.102,695.202,727.702,727.70-1.43%58,963
Feb 5, 20262,772.452,799.552,711.902,767.252,767.250.50%10,670
Feb 4, 20262,757.252,846.252,742.652,753.602,753.60-0.58%16,054
Feb 3, 20262,985.952,985.952,748.002,769.552,769.550.52%578,764
Feb 2, 20262,732.002,778.052,691.002,755.102,755.100.43%6,314
Feb 1, 20262,803.202,835.552,713.802,743.302,743.30-2.90%12,505
Jan 30, 20262,687.052,848.402,687.052,825.252,825.254.58%159,380
Jan 29, 20262,738.152,762.652,677.002,701.602,701.60-1.64%18,990
Jan 28, 20262,922.102,922.102,735.002,746.602,746.60-6.01%22,566
Jan 27, 20262,919.852,975.002,876.752,922.102,922.10-1.27%17,508
Jan 23, 20263,003.953,049.002,890.002,959.802,959.80-0.89%39,887
Jan 22, 20262,844.553,000.002,781.702,986.502,986.505.35%48,445
Jan 21, 20262,750.302,850.002,699.202,834.752,834.752.91%32,645
Jan 20, 20262,841.352,852.452,743.252,754.502,754.50-2.93%19,015
Jan 19, 20262,899.402,924.952,831.002,837.502,837.50-1.88%9,463
Jan 16, 20262,907.752,948.402,871.002,891.802,891.80-0.50%11,935
Jan 14, 20262,902.252,963.102,891.002,906.452,906.45-0.80%115,120
Jan 13, 20262,851.152,965.002,851.152,929.802,929.803.45%125,500
Jan 12, 20262,951.852,952.352,782.952,832.052,832.05-4.00%45,066
Jan 9, 20263,081.653,081.652,921.102,949.902,949.90-4.25%24,083
Jan 8, 20263,205.153,214.603,065.003,080.753,080.75-3.96%13,997
Jan 7, 20263,137.603,239.953,117.553,207.903,207.902.24%59,734
Jan 6, 20263,111.553,162.003,079.003,137.503,137.500.83%20,395
Jan 5, 20263,095.153,126.903,014.003,111.553,111.550.53%28,827
Jan 2, 20263,259.953,259.953,088.253,095.103,095.10-4.89%36,258
Jan 1, 20263,295.103,300.253,247.103,254.253,254.25-1.28%3,379
Dec 31, 20253,381.503,386.453,254.003,296.303,296.30-2.21%14,470
Dec 30, 20253,244.453,398.953,152.003,370.803,370.803.42%25,131
Dec 29, 20253,318.503,318.503,220.653,259.353,259.35-1.23%5,918
Dec 26, 20253,309.303,321.003,265.753,300.103,300.10-0.01%8,183
Dec 24, 20253,256.453,333.003,246.103,300.453,300.450.87%11,710
Dec 23, 20253,266.053,324.403,240.003,272.053,272.050.11%6,634
Dec 22, 20253,194.003,274.953,148.653,268.553,268.552.34%9,780
Dec 19, 20253,151.003,247.103,129.353,193.953,193.950.98%9,250
Dec 18, 20253,070.703,189.403,070.703,162.903,162.903.14%11,023
Dec 17, 20253,169.403,198.403,060.853,066.703,066.70-3.24%18,649
Dec 16, 20253,201.903,201.953,131.853,169.353,169.35-1.73%8,239
Dec 15, 20253,202.703,269.953,180.003,225.053,225.050.02%6,265
Dec 12, 20253,204.053,255.003,204.053,224.553,224.550.83%3,519
Dec 11, 20253,244.353,244.353,174.153,198.053,198.05-0.98%3,280
Dec 10, 20253,179.853,289.003,179.853,229.803,229.800.62%8,368
Dec 9, 20253,148.003,216.203,093.503,209.753,209.752.00%10,645
Dec 8, 20253,217.953,258.403,140.003,146.803,146.80-1.70%9,226
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