NSE:RADIANTCMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	42.63	43.29	42.31	42.88	42.88	0.59%	99,020
Apr 28, 2026	42.20	42.90	41.81	42.63	42.63	0.80%	169,955
Apr 27, 2026	41.40	42.69	40.61	42.29	42.29	4.14%	117,470
Apr 24, 2026	41.60	43.13	40.00	40.61	40.61	-3.24%	239,454
Apr 23, 2026	42.96	43.46	41.00	41.97	41.97	-2.30%	191,983
Apr 22, 2026	42.25	43.43	42.01	42.96	42.96	1.42%	68,944
Apr 21, 2026	42.10	42.50	41.32	42.36	42.36	1.32%	124,149
Apr 20, 2026	42.39	43.42	41.37	41.81	41.81	-0.07%	209,765
Apr 17, 2026	41.70	42.00	40.57	41.84	41.84	2.50%	144,970
Apr 16, 2026	42.50	42.59	40.50	40.82	40.82	-3.29%	205,370
Apr 15, 2026	42.00	43.38	41.51	42.21	42.21	0.93%	135,340
Apr 13, 2026	42.32	42.52	40.84	41.82	41.82	-1.76%	107,103
Apr 10, 2026	41.21	43.02	40.61	42.57	42.57	4.85%	148,788
Apr 9, 2026	40.50	41.53	40.43	40.60	40.60	-0.93%	53,756
Apr 8, 2026	39.90	41.25	39.70	40.98	40.98	4.75%	200,308
Apr 7, 2026	39.57	40.50	38.90	39.12	39.12	-1.14%	143,268
Apr 6, 2026	38.58	39.90	37.38	39.57	39.57	2.94%	167,172
Apr 2, 2026	38.00	39.50	36.71	38.44	38.44	1.40%	334,557
Apr 1, 2026	33.22	38.25	33.22	37.91	37.91	15.72%	359,655
Mar 30, 2026	34.50	34.86	32.33	32.76	32.76	-6.67%	445,314
Mar 27, 2026	35.20	35.90	34.16	35.10	35.10	-1.29%	496,356
Mar 25, 2026	35.00	36.80	35.00	35.56	35.56	1.89%	362,974
Mar 24, 2026	34.76	36.03	34.01	34.90	34.90	1.90%	248,826
Mar 23, 2026	34.62	35.37	34.00	34.25	34.25	-4.22%	294,096
Mar 20, 2026	36.00	36.18	35.21	35.76	35.76	1.74%	179,966
Mar 19, 2026	35.82	36.39	35.00	35.15	35.15	-1.87%	309,482
Mar 18, 2026	34.33	36.20	34.00	35.82	35.82	4.98%	331,853
Mar 17, 2026	35.84	35.99	33.95	34.12	34.12	-3.75%	326,902
Mar 16, 2026	34.99	36.47	34.86	35.45	35.45	-1.45%	369,086
Mar 13, 2026	37.75	37.84	35.54	35.97	35.97	-4.23%	290,435
Mar 12, 2026	38.18	38.55	37.50	37.56	37.56	-1.44%	166,207
Mar 11, 2026	38.00	40.37	35.76	38.11	38.11	1.63%	719,952
Mar 10, 2026	37.10	37.80	36.15	37.50	37.50	2.66%	460,221
Mar 9, 2026	35.61	37.00	35.28	36.53	36.53	0.41%	474,437
Mar 6, 2026	37.50	37.95	35.90	36.38	36.38	-1.65%	544,756
Mar 5, 2026	36.51	39.50	35.55	36.99	36.99	1.15%	520,244
Mar 4, 2026	35.09	37.30	34.73	36.57	36.57	2.32%	258,670
Mar 2, 2026	36.40	36.68	35.24	35.74	35.74	-2.67%	311,513
Feb 27, 2026	36.61	37.68	36.50	36.72	36.72	-0.86%	192,962
Feb 26, 2026	37.95	38.35	36.95	37.04	37.04	-1.93%	219,908
Feb 25, 2026	37.40	38.08	36.50	37.77	37.77	1.64%	147,442
Feb 24, 2026	38.60	38.73	36.80	37.16	37.16	-2.93%	137,452
Feb 23, 2026	39.00	39.44	37.21	38.28	38.28	-1.44%	259,018
Feb 20, 2026	36.82	40.05	36.75	38.84	38.84	4.83%	302,450
Feb 19, 2026	39.00	39.62	36.60	37.05	37.05	-3.94%	233,441
Feb 18, 2026	39.69	41.49	38.35	38.57	38.57	-2.60%	323,335
Feb 17, 2026	39.60	41.80	39.12	39.60	39.60	1.33%	491,746
Feb 16, 2026	41.52	43.00	38.95	39.08	39.08	-5.88%	305,850
Feb 13, 2026	44.00	44.00	41.25	41.52	41.52	-5.87%	389,073
Feb 12, 2026	48.89	48.89	43.85	44.11	44.11	-9.15%	369,217
Feb 11, 2026	48.32	50.00	47.51	48.55	48.55	1.00%	136,286
Feb 10, 2026	46.96	49.50	46.96	48.07	48.07	2.89%	148,965
Feb 9, 2026	46.00	46.89	45.27	46.72	46.72	2.23%	102,492
Feb 6, 2026	46.50	46.50	45.50	45.70	45.70	-0.59%	34,938
Feb 5, 2026	45.50	46.50	45.50	45.97	45.97	0.15%	45,307
Feb 4, 2026	46.30	46.30	45.50	45.90	45.90	0.68%	51,258
Feb 3, 2026	45.21	46.50	45.01	45.59	45.59	2.06%	69,910
Feb 2, 2026	45.50	45.60	43.90	44.67	44.67	-1.56%	72,949
Feb 1, 2026	45.81	46.44	45.21	45.38	45.38	1.54%	28,732
Jan 30, 2026	45.50	46.09	43.95	44.69	44.69	-1.91%	140,311
Jan 29, 2026	47.00	47.98	45.04	45.56	45.56	-0.87%	64,818
Jan 28, 2026	44.99	46.20	44.73	45.96	45.96	4.10%	90,001
Jan 27, 2026	45.84	46.44	43.96	44.15	44.15	-2.34%	76,223
Jan 23, 2026	46.00	46.24	44.40	45.21	45.21	-1.18%	92,865
Jan 22, 2026	46.20	47.00	45.50	45.75	45.75	-0.48%	156,197
Jan 21, 2026	47.30	49.00	45.90	45.97	45.97	-4.17%	244,525
Jan 20, 2026	48.54	48.77	47.00	47.97	47.97	-1.66%	114,813
Jan 19, 2026	49.33	49.74	48.59	48.78	48.78	-1.11%	97,084
Jan 16, 2026	49.41	50.00	48.76	49.33	49.33	-1.32%	122,711
Jan 14, 2026	50.00	50.47	49.81	49.99	49.99	-0.32%	193,337
Jan 13, 2026	51.50	51.72	50.00	50.15	50.15	-1.10%	68,763
Jan 12, 2026	51.35	51.35	50.40	50.71	50.71	-1.25%	56,063
Jan 9, 2026	51.99	51.99	50.70	51.35	51.35	-0.45%	38,258
Jan 8, 2026	50.92	52.00	50.20	51.58	51.58	0.76%	105,667
Jan 7, 2026	51.05	51.65	51.05	51.19	51.19	-0.31%	61,342
Jan 6, 2026	52.44	52.44	51.00	51.35	51.35	0.06%	43,752
Jan 5, 2026	51.10	51.89	51.10	51.32	51.32	-0.19%	45,336
Jan 2, 2026	51.75	52.49	50.92	51.42	51.42	-0.81%	106,180
Jan 1, 2026	52.07	52.45	51.49	51.84	51.84	0.10%	41,693
Dec 31, 2025	51.94	51.97	51.13	51.79	51.79	1.15%	41,428
Dec 30, 2025	52.00	52.30	51.01	51.20	51.20	-1.63%	63,357
Dec 29, 2025	52.10	53.25	51.80	52.05	52.05	-0.99%	105,778
Dec 26, 2025	52.50	53.24	52.25	52.57	52.57	-0.13%	59,701
Dec 24, 2025	53.25	53.25	52.11	52.64	52.64	0.32%	95,136
Dec 23, 2025	53.97	53.97	52.10	52.47	52.47	-1.37%	90,034
Dec 22, 2025	52.00	54.00	52.00	53.20	53.20	2.60%	552,819
Dec 19, 2025	52.10	52.78	51.21	51.85	51.85	-0.40%	47,129
Dec 18, 2025	53.45	53.45	51.90	52.06	52.06	-0.74%	77,039
Dec 17, 2025	53.00	53.00	52.05	52.45	52.45	-0.23%	41,604
Dec 16, 2025	53.35	53.35	52.37	52.57	52.57	-0.49%	20,350
Dec 15, 2025	53.34	53.34	52.11	52.83	52.83	0.34%	95,967
Dec 12, 2025	53.30	53.30	52.11	52.65	52.65	0.08%	42,835
Dec 11, 2025	52.20	52.99	51.56	52.61	52.61	0.40%	23,690
Dec 10, 2025	53.65	53.65	52.31	52.40	52.40	-1.06%	42,252
Dec 9, 2025	52.10	53.30	51.50	52.96	52.96	1.22%	64,945
Dec 8, 2025	53.10	53.94	51.96	52.32	52.32	-1.73%	80,564
Dec 5, 2025	52.75	53.95	52.30	53.24	53.24	0.66%	62,663
Dec 4, 2025	52.55	54.10	52.55	52.89	52.89	-0.41%	68,265
Dec 3, 2025	52.60	54.01	52.16	53.11	53.11	0.99%	101,149
Dec 2, 2025	52.84	52.89	52.07	52.59	52.59	0.50%	70,344