Radhagobind Commercial Limited (BOM:539673)
India
· Delayed Price · Currency is INR 4.070
+0.190 (4.90%)
At close: Mar 10, 2026
Radhagobind Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | 112,154 |
| Mar 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.82% | 2,257 |
| Mar 5, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 4.75% | 28,146 |
| Mar 4, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 4.98% | 3,504 |
| Mar 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.90% | 1,004,837 |
| Feb 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.79% | 141,176 |
| Feb 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.66% | 71,159 |
| Feb 9, 2026 | 2.79 | 2.79 | 2.78 | 2.79 | 2.79 | 4.89% | 224,742 |
| Feb 2, 2026 | 2.54 | 2.66 | 2.54 | 2.66 | 2.66 | 4.72% | 82,403 |
| Jan 23, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 4.96% | 167,419 |
| Jan 22, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 4.76% | 61,294 |
| Jan 21, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 5.00% | 27,588 |
| Jan 20, 2026 | 2.10 | 2.20 | 2.00 | 2.20 | 2.20 | 4.76% | 101,499 |
| Jan 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 8,337 |
| Jan 16, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 4.71% | 5,867 |
| Jan 14, 2026 | 2.10 | 2.10 | 1.90 | 1.91 | 1.91 | -4.50% | 4,956 |
| Jan 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | 100,854 |
| Jan 12, 2026 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | 4.95% | 8,518 |
| Jan 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.60% | 27,317 |
| Jan 8, 2026 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 4.19% | 1,764 |
| Jan 7, 2026 | 1.67 | 1.67 | 1.58 | 1.67 | 1.67 | 1.83% | 15,427 |
| Jan 6, 2026 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -4.65% | 10,561 |
| Jan 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 51,319 |
| Jan 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 12,816 |
| Jan 1, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | - | 4,608 |
| Dec 31, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | 3.61% | 952 |
| Dec 30, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | - | 4,543 |
| Dec 29, 2025 | 1.66 | 1.73 | 1.66 | 1.66 | 1.66 | 0.61% | 10,002 |
| Dec 26, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -4.62% | 429 |
| Dec 24, 2025 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | - | 1,002 |
| Dec 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 1 |
| Dec 22, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -4.62% | 5,014 |
| Dec 19, 2025 | 1.73 | 1.73 | 1.65 | 1.73 | 1.73 | - | 543 |
| Dec 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 10 |
| Dec 17, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 4.43% | 1,026 |
| Dec 16, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 4.64% | 3,891 |
| Dec 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 420 |
| Dec 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 4,049 |
| Dec 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | 3,549 |
| Dec 10, 2025 | 1.63 | 1.63 | 1.54 | 1.58 | 1.58 | -2.47% | 14,513 |
| Dec 9, 2025 | 1.67 | 1.78 | 1.62 | 1.62 | 1.62 | -4.71% | 702 |
| Dec 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 628 |
| Dec 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2 |
| Dec 3, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 3,756 |
| Dec 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.82% | 5 |
| Dec 1, 2025 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -4.05% | 212 |
| Nov 28, 2025 | 1.73 | 1.91 | 1.73 | 1.73 | 1.73 | -4.95% | 3,267 |
| Nov 27, 2025 | 1.84 | 1.93 | 1.76 | 1.82 | 1.82 | -1.09% | 61,905 |
| Nov 26, 2025 | 1.69 | 1.85 | 1.69 | 1.84 | 1.84 | 3.95% | 4,354 |
| Nov 25, 2025 | 1.85 | 1.93 | 1.75 | 1.77 | 1.77 | -3.80% | 6,505 |
| Nov 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.55% | 1,829 |
| Nov 21, 2025 | 1.91 | 1.91 | 1.76 | 1.76 | 1.76 | -3.30% | 17,782 |
| Nov 20, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.60% | 14,594 |
| Nov 19, 2025 | 1.58 | 1.74 | 1.58 | 1.74 | 1.74 | 4.82% | 5,158 |
| Nov 18, 2025 | 1.66 | 1.75 | 1.59 | 1.66 | 1.66 | -0.60% | 2,908 |
| Nov 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 10,615 |
| Nov 14, 2025 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -4.57% | 23,164 |
| Nov 13, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 10,502 |
| Nov 12, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -4.86% | 8,211 |
| Nov 11, 2025 | 1.85 | 1.85 | 1.69 | 1.85 | 1.85 | 4.52% | 10,077 |
| Nov 10, 2025 | 1.69 | 1.77 | 1.61 | 1.77 | 1.77 | 4.73% | 612 |
| Nov 7, 2025 | 1.76 | 1.81 | 1.69 | 1.69 | 1.69 | -4.52% | 3,102 |
| Nov 6, 2025 | 1.77 | 1.85 | 1.77 | 1.77 | 1.77 | - | 18,932 |
| Nov 4, 2025 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | 4.73% | 9,051 |
| Nov 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 4,289 |
| Oct 31, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 4.55% | 56 |
| Oct 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | 2,436 |
| Oct 29, 2025 | 1.59 | 1.59 | 1.45 | 1.47 | 1.47 | -3.29% | 89,842 |
| Oct 28, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -4.40% | 24,394 |
| Oct 27, 2025 | 1.69 | 1.73 | 1.57 | 1.59 | 1.59 | -3.64% | 2,431 |
| Oct 24, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | 10,251 |
| Oct 23, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 1,253 |
| Oct 21, 2025 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 555 |
| Oct 20, 2025 | 1.73 | 1.81 | 1.70 | 1.70 | 1.70 | -1.73% | 4,738 |
| Oct 17, 2025 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 4.85% | 1,398 |
| Oct 16, 2025 | 1.80 | 1.80 | 1.64 | 1.65 | 1.65 | -4.07% | 11,643 |
| Oct 15, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | - | 145 |
| Oct 14, 2025 | 1.71 | 1.80 | 1.71 | 1.72 | 1.72 | -4.44% | 5,428 |
| Oct 13, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.64% | 6,507 |
| Oct 10, 2025 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | 0.55% | 643 |
| Oct 9, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1,258 |
| Oct 8, 2025 | 1.90 | 1.90 | 1.81 | 1.82 | 1.82 | -4.21% | 10,765 |
| Oct 7, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 28,473 |
| Oct 6, 2025 | 1.92 | 2.10 | 1.92 | 2.00 | 2.00 | -0.99% | 4,516 |
| Oct 3, 2025 | 2.20 | 2.20 | 2.00 | 2.02 | 2.02 | -3.81% | 31,512 |
| Oct 1, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 2,513 |
| Sep 30, 2025 | 2.00 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 4,154 |
| Sep 29, 2025 | 2.12 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 7,941 |
| Sep 26, 2025 | 2.00 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 75,378 |
| Sep 25, 2025 | 1.95 | 2.00 | 1.82 | 2.00 | 2.00 | 4.71% | 4,347 |
| Sep 24, 2025 | 2.00 | 2.00 | 1.82 | 1.91 | 1.91 | - | 3,760 |
| Sep 23, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 4.95% | 14,628 |
| Sep 22, 2025 | 1.80 | 1.82 | 1.75 | 1.82 | 1.82 | 4.60% | 25,762 |
| Sep 19, 2025 | 1.73 | 1.74 | 1.66 | 1.74 | 1.74 | 4.82% | 6,565 |
| Sep 18, 2025 | 1.66 | 1.66 | 1.54 | 1.66 | 1.66 | 4.40% | 6,655 |
| Sep 17, 2025 | 1.59 | 1.69 | 1.53 | 1.59 | 1.59 | -1.24% | 12,088 |
| Sep 16, 2025 | 1.71 | 1.74 | 1.59 | 1.61 | 1.61 | -3.59% | 94,322 |
| Sep 15, 2025 | 1.79 | 1.82 | 1.67 | 1.67 | 1.67 | -4.57% | 3,561 |
| Sep 12, 2025 | 1.76 | 1.89 | 1.75 | 1.75 | 1.75 | -2.78% | 15,806 |
| Sep 11, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -0.55% | 9,461 |