Radaan Mediaworks India Limited (NSE:RADAAN)
India
· Delayed Price · Currency is INR 2.980
-0.040 (-1.32%)
Mar 9, 2026, 3:27 PM IST
Radaan Mediaworks India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.00 | 3.03 | 2.86 | 2.98 | 2.98 | -1.32% | 46,369 |
| Mar 6, 2026 | 2.97 | 3.05 | 2.93 | 3.02 | 3.02 | 1.68% | 17,827 |
| Mar 5, 2026 | 3.05 | 3.05 | 2.86 | 2.97 | 2.97 | 1.02% | 6,644 |
| Mar 4, 2026 | 3.05 | 3.05 | 2.80 | 2.94 | 2.94 | -1.67% | 22,395 |
| Mar 2, 2026 | 3.12 | 3.12 | 2.86 | 2.99 | 2.99 | -4.17% | 19,439 |
| Feb 27, 2026 | 3.30 | 3.31 | 3.07 | 3.12 | 3.12 | - | 15,591 |
| Feb 26, 2026 | 3.24 | 3.24 | 2.95 | 3.12 | 3.12 | 1.96% | 43,040 |
| Feb 25, 2026 | 2.93 | 3.12 | 2.93 | 3.06 | 3.06 | 5.15% | 43,315 |
| Feb 24, 2026 | 2.95 | 3.09 | 2.87 | 2.91 | 2.91 | -2.02% | 21,842 |
| Feb 23, 2026 | 3.20 | 3.20 | 2.95 | 2.97 | 2.97 | -1.33% | 37,843 |
| Feb 20, 2026 | 3.44 | 3.44 | 3.00 | 3.01 | 3.01 | -4.14% | 52,951 |
| Feb 19, 2026 | 2.92 | 3.20 | 2.71 | 3.14 | 3.14 | 7.17% | 39,063 |
| Feb 18, 2026 | 3.02 | 3.10 | 2.88 | 2.93 | 2.93 | -2.98% | 53,717 |
| Feb 17, 2026 | 2.86 | 3.09 | 2.86 | 3.02 | 3.02 | 1.00% | 4,739 |
| Feb 16, 2026 | 3.18 | 3.18 | 2.85 | 2.99 | 2.99 | -4.17% | 34,516 |
| Feb 13, 2026 | 3.05 | 3.25 | 3.05 | 3.12 | 3.12 | - | 14,282 |
| Feb 12, 2026 | 3.06 | 3.20 | 3.06 | 3.12 | 3.12 | -1.58% | 9,508 |
| Feb 11, 2026 | 3.25 | 3.28 | 3.10 | 3.17 | 3.17 | -0.31% | 24,749 |
| Feb 10, 2026 | 3.00 | 3.20 | 3.00 | 3.18 | 3.18 | 3.25% | 28,707 |
| Feb 9, 2026 | 3.09 | 3.19 | 3.03 | 3.08 | 3.08 | -0.32% | 7,036 |
| Feb 6, 2026 | 3.08 | 3.20 | 2.91 | 3.09 | 3.09 | 0.32% | 13,685 |
| Feb 5, 2026 | 3.02 | 3.16 | 2.91 | 3.08 | 3.08 | -3.14% | 14,121 |
| Feb 4, 2026 | 3.06 | 3.28 | 2.85 | 3.18 | 3.18 | 3.92% | 70,777 |
| Feb 3, 2026 | 3.28 | 3.28 | 2.93 | 3.06 | 3.06 | - | 13,462 |
| Feb 2, 2026 | 3.07 | 3.16 | 2.83 | 3.06 | 3.06 | 0.66% | 18,886 |
| Feb 1, 2026 | 2.92 | 3.09 | 2.92 | 3.04 | 3.04 | 0.66% | 10,399 |
| Jan 30, 2026 | 2.81 | 3.04 | 2.81 | 3.02 | 3.02 | 4.50% | 30,036 |
| Jan 29, 2026 | 2.96 | 3.05 | 2.81 | 2.89 | 2.89 | -3.67% | 48,221 |
| Jan 28, 2026 | 3.39 | 3.39 | 2.95 | 3.00 | 3.00 | -2.28% | 58,458 |
| Jan 27, 2026 | 2.82 | 3.18 | 2.82 | 3.07 | 3.07 | -0.97% | 66,831 |
| Jan 23, 2026 | 3.17 | 3.30 | 3.08 | 3.10 | 3.10 | -2.21% | 7,582 |
| Jan 22, 2026 | 3.32 | 3.32 | 3.07 | 3.17 | 3.17 | 1.60% | 27,944 |
| Jan 21, 2026 | 3.27 | 3.55 | 3.10 | 3.12 | 3.12 | -4.59% | 46,458 |
| Jan 20, 2026 | 3.35 | 3.35 | 3.20 | 3.27 | 3.27 | 0.93% | 38,001 |
| Jan 19, 2026 | 3.28 | 3.40 | 3.10 | 3.24 | 3.24 | 0.93% | 41,115 |
| Jan 16, 2026 | 3.19 | 3.38 | 3.19 | 3.21 | 3.21 | -3.60% | 51,712 |
| Jan 14, 2026 | 3.20 | 3.42 | 3.20 | 3.33 | 3.33 | -2.35% | 17,107 |
| Jan 13, 2026 | 3.33 | 3.45 | 3.26 | 3.41 | 3.41 | 2.40% | 13,041 |
| Jan 12, 2026 | 3.48 | 3.48 | 2.99 | 3.33 | 3.33 | 1.22% | 84,660 |
| Jan 9, 2026 | 3.35 | 3.45 | 3.17 | 3.29 | 3.29 | -1.79% | 10,662 |
| Jan 8, 2026 | 3.39 | 3.50 | 3.20 | 3.35 | 3.35 | -1.18% | 17,762 |
| Jan 7, 2026 | 3.35 | 3.55 | 3.32 | 3.39 | 3.39 | - | 20,248 |
| Jan 6, 2026 | 3.59 | 3.59 | 3.37 | 3.39 | 3.39 | -1.74% | 11,727 |
| Jan 5, 2026 | 3.41 | 3.79 | 3.26 | 3.45 | 3.45 | 0.29% | 53,266 |
| Jan 2, 2026 | 3.47 | 3.54 | 3.41 | 3.44 | 3.44 | 0.29% | 26,206 |
| Jan 1, 2026 | 3.36 | 3.47 | 3.29 | 3.43 | 3.43 | 2.08% | 18,567 |
| Dec 31, 2025 | 3.49 | 3.49 | 3.33 | 3.36 | 3.36 | -1.18% | 36,111 |
| Dec 30, 2025 | 3.47 | 3.53 | 3.35 | 3.40 | 3.40 | - | 41,603 |
| Dec 29, 2025 | 3.71 | 3.78 | 3.28 | 3.40 | 3.40 | -6.59% | 140,644 |
| Dec 26, 2025 | 3.61 | 3.66 | 3.56 | 3.64 | 3.64 | 0.83% | 20,746 |
| Dec 24, 2025 | 3.79 | 3.79 | 3.51 | 3.61 | 3.61 | -1.37% | 38,874 |
| Dec 23, 2025 | 3.84 | 3.84 | 3.62 | 3.66 | 3.66 | -0.27% | 27,960 |
| Dec 22, 2025 | 3.82 | 3.88 | 3.64 | 3.67 | 3.67 | -2.39% | 50,258 |
| Dec 19, 2025 | 3.71 | 3.82 | 3.65 | 3.76 | 3.76 | 3.30% | 29,972 |
| Dec 18, 2025 | 3.94 | 3.94 | 3.51 | 3.64 | 3.64 | -4.21% | 29,669 |
| Dec 17, 2025 | 3.94 | 3.99 | 3.64 | 3.80 | 3.80 | -1.55% | 86,575 |
| Dec 16, 2025 | 3.73 | 3.97 | 3.16 | 3.86 | 3.86 | 3.76% | 129,120 |
| Dec 15, 2025 | 3.53 | 3.96 | 3.53 | 3.72 | 3.72 | 5.38% | 100,762 |
| Dec 12, 2025 | 3.40 | 3.65 | 3.40 | 3.53 | 3.53 | 2.62% | 53,721 |
| Dec 11, 2025 | 3.83 | 3.83 | 3.32 | 3.44 | 3.44 | 1.47% | 31,033 |
| Dec 10, 2025 | 3.22 | 3.45 | 3.22 | 3.39 | 3.39 | 4.31% | 37,357 |
| Dec 9, 2025 | 3.28 | 3.34 | 3.22 | 3.25 | 3.25 | -0.91% | 6,622 |
| Dec 8, 2025 | 3.49 | 3.49 | 3.11 | 3.28 | 3.28 | -2.09% | 26,589 |
| Dec 5, 2025 | 3.30 | 3.39 | 3.30 | 3.35 | 3.35 | 1.21% | 30,403 |
| Dec 4, 2025 | 3.24 | 3.34 | 3.24 | 3.31 | 3.31 | 0.30% | 39,543 |
| Dec 3, 2025 | 3.30 | 3.39 | 3.26 | 3.30 | 3.30 | - | 23,640 |
| Dec 2, 2025 | 3.32 | 3.38 | 3.23 | 3.30 | 3.30 | -0.90% | 16,266 |
| Dec 1, 2025 | 3.32 | 3.37 | 3.24 | 3.33 | 3.33 | 0.30% | 16,674 |
| Nov 28, 2025 | 3.39 | 3.44 | 3.27 | 3.32 | 3.32 | -0.30% | 15,037 |
| Nov 27, 2025 | 3.28 | 3.55 | 3.11 | 3.33 | 3.33 | -0.60% | 88,339 |
| Nov 26, 2025 | 3.38 | 3.49 | 3.21 | 3.35 | 3.35 | 1.21% | 43,439 |
| Nov 25, 2025 | 3.35 | 3.48 | 3.20 | 3.31 | 3.31 | 0.91% | 21,951 |
| Nov 24, 2025 | 3.30 | 3.37 | 3.20 | 3.28 | 3.28 | -0.61% | 21,688 |
| Nov 21, 2025 | 3.20 | 3.37 | 3.13 | 3.30 | 3.30 | 4.76% | 79,423 |
| Nov 20, 2025 | 3.15 | 3.19 | 3.06 | 3.15 | 3.15 | 1.94% | 13,891 |
| Nov 19, 2025 | 3.13 | 3.23 | 2.98 | 3.09 | 3.09 | -0.64% | 17,732 |
| Nov 18, 2025 | 3.12 | 3.30 | 3.07 | 3.11 | 3.11 | 1.63% | 49,933 |
| Nov 17, 2025 | 3.05 | 3.20 | 3.01 | 3.06 | 3.06 | -2.55% | 58,500 |
| Nov 14, 2025 | 3.26 | 3.26 | 3.05 | 3.14 | 3.14 | -3.38% | 32,484 |
| Nov 13, 2025 | 3.35 | 3.35 | 3.15 | 3.25 | 3.25 | -0.61% | 38,065 |
| Nov 12, 2025 | 3.39 | 3.39 | 3.16 | 3.27 | 3.27 | 0.62% | 18,466 |
| Nov 11, 2025 | 3.17 | 3.30 | 3.11 | 3.25 | 3.25 | 2.52% | 37,289 |
| Nov 10, 2025 | 3.45 | 3.45 | 3.12 | 3.17 | 3.17 | -0.63% | 106,121 |
| Nov 7, 2025 | 3.24 | 3.34 | 3.10 | 3.19 | 3.19 | -0.31% | 40,834 |
| Nov 6, 2025 | 3.30 | 3.44 | 3.06 | 3.20 | 3.20 | -4.19% | 51,873 |
| Nov 4, 2025 | 3.43 | 3.47 | 3.30 | 3.34 | 3.34 | -2.62% | 34,853 |
| Nov 3, 2025 | 3.47 | 3.50 | 3.39 | 3.43 | 3.43 | 0.88% | 103,196 |
| Oct 31, 2025 | 3.35 | 3.49 | 3.35 | 3.40 | 3.40 | -1.16% | 48,347 |
| Oct 30, 2025 | 3.54 | 3.54 | 3.40 | 3.44 | 3.44 | -0.29% | 22,829 |
| Oct 29, 2025 | 3.65 | 3.65 | 3.40 | 3.45 | 3.45 | -1.71% | 24,300 |
| Oct 28, 2025 | 3.41 | 3.59 | 3.41 | 3.51 | 3.51 | 2.93% | 37,451 |
| Oct 27, 2025 | 3.59 | 3.59 | 3.37 | 3.41 | 3.41 | -0.87% | 20,829 |
| Oct 24, 2025 | 3.45 | 3.60 | 3.31 | 3.44 | 3.44 | - | 64,062 |
| Oct 23, 2025 | 3.52 | 3.54 | 3.40 | 3.44 | 3.44 | 0.29% | 28,010 |
| Oct 21, 2025 | 3.39 | 3.57 | 3.39 | 3.43 | 3.43 | 1.18% | 26,503 |
| Oct 20, 2025 | 3.50 | 3.55 | 3.30 | 3.39 | 3.39 | -0.88% | 39,362 |
| Oct 17, 2025 | 3.54 | 3.54 | 3.32 | 3.42 | 3.42 | -1.44% | 20,772 |
| Oct 16, 2025 | 3.50 | 3.50 | 3.40 | 3.47 | 3.47 | 1.76% | 28,152 |
| Oct 15, 2025 | 3.55 | 3.55 | 3.40 | 3.41 | 3.41 | -2.01% | 19,950 |
| Oct 14, 2025 | 3.41 | 3.50 | 3.33 | 3.48 | 3.48 | 4.19% | 51,534 |