Skip to main content
Radico Khaitan Limited (BOM:532497)
India flag India · Delayed Price · Currency is INR
3,398.25
+80.10 (2.41%)
At close: Apr 28, 2026

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,325.203,419.153,291.153,398.253,398.252.41%30,940
Apr 27, 20263,220.053,337.103,220.003,318.153,318.154.03%33,738
Apr 24, 20263,202.153,235.603,163.653,189.503,189.50-0.28%9,124
Apr 23, 20263,252.353,257.503,190.653,198.553,198.55-1.29%7,424
Apr 22, 20263,239.553,307.753,207.603,240.303,240.30-0.34%75,788
Apr 21, 20263,347.353,437.553,169.003,251.403,251.40-2.86%59,145
Apr 20, 20263,210.603,360.003,191.253,347.153,347.154.98%255,385
Apr 17, 20263,055.553,225.053,018.503,188.253,188.255.03%33,398
Apr 16, 20262,920.003,054.002,918.353,035.703,035.704.44%24,083
Apr 15, 20262,851.652,913.802,820.002,906.602,906.603.51%30,902
Apr 13, 20262,765.602,820.002,707.152,808.052,808.050.54%14,270
Apr 10, 20262,729.252,810.002,721.802,793.002,793.002.71%96,008
Apr 9, 20262,751.252,782.052,698.102,719.302,719.30-1.54%37,102
Apr 8, 20262,674.952,775.002,662.002,761.702,761.705.11%13,036
Apr 7, 20262,709.252,709.252,617.802,627.452,627.45-2.07%11,022
Apr 6, 20262,625.502,692.002,604.652,683.002,683.002.23%11,391
Apr 2, 20262,612.852,659.952,588.902,624.452,624.45-2.31%12,673
Apr 1, 20262,675.202,704.002,620.902,686.452,686.452.16%14,096
Mar 30, 20262,637.702,657.302,565.752,629.652,629.65-0.31%10,236
Mar 27, 20262,690.102,728.402,611.652,637.902,637.90-4.00%39,531
Mar 25, 20262,675.002,759.002,640.002,747.902,747.904.19%18,080
Mar 24, 20262,623.802,668.402,561.652,637.502,637.501.65%13,358
Mar 23, 20262,650.002,654.102,551.852,594.602,594.60-2.40%18,309
Mar 20, 20262,615.052,703.902,590.002,658.402,658.402.50%9,954
Mar 19, 20262,693.002,695.802,583.002,593.552,593.55-4.19%8,357
Mar 18, 20262,722.002,788.652,691.652,707.102,707.10-1.10%10,579
Mar 17, 20262,837.252,837.302,711.252,737.202,737.20-3.04%12,177
Mar 16, 20262,765.652,852.502,760.002,823.152,823.150.91%8,167
Mar 13, 20262,877.352,879.102,784.952,797.752,797.75-2.04%10,119
Mar 12, 20262,888.502,888.502,781.552,856.152,856.15-1.37%26,361
Mar 11, 20262,764.252,920.002,731.252,895.952,895.954.82%32,800
Mar 10, 20262,750.502,790.002,713.202,762.802,762.800.45%7,301
Mar 9, 20262,730.302,761.102,658.552,750.452,750.45-0.46%20,274
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