Skip to main content
Radico Khaitan Limited (NSE:RADICO)
India flag India · Delayed Price · Currency is INR
3,201.90
-14.10 (-0.44%)
At close: Dec 5, 2025

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,217.303,222.803,180.003,201.903,201.90-0.44%138,176
Dec 4, 20253,260.703,265.703,207.303,216.003,216.00-1.37%143,040
Dec 3, 20253,214.003,273.603,213.903,260.703,260.701.53%309,614
Dec 2, 20253,229.003,249.003,196.903,211.603,211.60-0.17%198,692
Dec 1, 20253,190.003,242.203,186.303,217.003,217.000.28%116,018
Nov 28, 20253,183.003,245.003,165.803,208.103,208.101.52%405,458
Nov 27, 20253,307.503,308.003,145.003,160.203,160.20-4.06%324,504
Nov 26, 20253,301.003,313.003,268.003,294.003,294.000.29%259,136
Nov 25, 20253,280.003,316.803,270.003,284.503,284.500.87%271,029
Nov 24, 20253,289.403,332.103,237.003,256.103,256.10-0.52%445,431
Nov 21, 20253,395.003,447.203,253.603,273.103,273.10-2.82%1,111,713
Nov 20, 20253,262.003,591.903,261.703,368.003,368.004.29%5,902,795
Nov 19, 20253,299.003,301.003,225.203,229.503,229.50-1.86%214,939
Nov 18, 20253,299.003,311.903,276.603,290.803,290.800.16%268,061
Nov 17, 20253,279.503,315.003,273.603,285.403,285.400.78%234,414
Nov 14, 20253,186.003,265.703,180.003,259.903,259.902.28%163,688
Nov 13, 20253,319.003,319.003,179.003,187.103,187.10-3.50%239,572
Nov 12, 20253,288.003,357.003,273.003,302.703,302.700.83%357,217
Nov 11, 20253,259.603,304.003,249.603,275.603,275.600.49%222,817
Nov 10, 20253,315.903,319.003,247.003,259.603,259.60-1.55%188,149
Nov 7, 20253,175.003,329.003,163.503,310.903,310.903.92%596,731
Nov 6, 20253,207.003,258.003,169.003,185.903,185.90-0.43%316,849
Nov 4, 20253,210.003,216.103,185.103,199.603,199.600.19%264,233
Nov 3, 20253,149.903,203.403,120.503,193.603,193.601.98%348,002
Oct 31, 20253,149.003,176.203,112.103,131.503,131.50-0.42%754,095
Oct 30, 20253,187.003,187.003,128.103,144.703,144.70-0.61%352,004
Oct 29, 20253,209.003,233.003,145.103,164.103,164.10-0.76%634,434
Oct 28, 20253,230.103,288.803,177.003,188.303,188.30-0.80%194,331
Oct 27, 20253,228.803,242.403,188.103,214.003,214.00-0.19%128,685
Oct 24, 20253,290.903,326.903,208.103,220.003,220.00-1.93%287,492
Oct 23, 20253,302.103,423.003,250.403,283.303,283.30-0.57%670,210
Oct 21, 20253,280.003,314.403,276.503,302.103,302.101.46%75,031
Oct 20, 20253,130.003,281.903,130.003,254.703,254.704.70%1,496,122
Oct 17, 20252,997.403,130.002,996.503,108.503,108.503.69%701,637
Oct 16, 20252,953.103,017.002,951.802,997.902,997.901.57%142,577
Oct 15, 20252,914.902,965.002,909.602,951.702,951.701.39%88,009
Oct 14, 20252,998.002,998.002,887.102,911.302,911.30-2.84%144,673
Oct 13, 20252,988.003,040.002,972.202,996.502,996.500.27%121,570
Oct 10, 20252,985.003,010.002,975.002,988.402,988.400.02%87,885
Oct 9, 20252,982.002,997.002,952.002,987.802,987.800.17%100,710
Oct 8, 20253,000.003,005.602,966.002,982.702,982.70-0.49%67,344
Oct 7, 20252,950.003,014.502,950.002,997.402,997.401.57%264,311
Oct 6, 20252,973.002,973.002,919.002,951.202,951.20-0.22%121,532
Oct 3, 20252,940.002,968.902,897.002,957.602,957.601.49%183,044
Oct 1, 20252,884.802,922.002,854.202,914.202,914.200.91%100,145
Sep 30, 20252,880.002,902.802,859.702,887.902,887.900.05%131,698
Sep 29, 20252,894.302,925.502,861.702,886.602,886.600.13%143,795
Sep 26, 20252,965.002,971.002,872.902,882.802,882.80-2.70%131,442
Sep 25, 20252,969.403,037.802,950.002,962.802,962.80-0.22%327,244
Sep 24, 20252,979.902,985.002,925.002,969.302,969.300.40%127,858
Sep 23, 20253,030.703,034.002,946.802,957.602,957.60-2.31%125,042
Sep 22, 20253,060.703,062.003,010.003,027.603,027.60-0.82%94,151
Sep 19, 20253,016.903,067.003,003.003,052.503,052.501.40%539,820
Sep 18, 20253,014.103,035.702,978.303,010.503,010.50-0.01%338,157
Sep 17, 20253,000.903,016.902,980.603,010.903,010.900.55%213,655
Sep 16, 20252,986.603,021.002,966.602,994.402,994.400.46%445,388
Sep 15, 20252,904.002,986.802,904.002,980.602,980.603.82%703,289
Sep 12, 20252,862.002,903.402,848.002,870.902,870.90-0.21%353,904
Sep 11, 20252,810.502,892.002,805.702,877.002,877.002.38%189,549
Sep 10, 20252,757.702,832.802,711.002,810.002,810.001.90%578,859
Sep 9, 20252,755.002,786.502,724.602,757.702,757.70-0.08%138,558
Sep 8, 20252,785.002,835.002,750.102,759.902,759.90-0.98%148,659
Sep 5, 20252,847.002,860.002,764.102,787.202,787.20-1.87%160,970
Sep 4, 20252,909.002,914.802,819.102,840.402,840.40-2.13%170,830
Sep 3, 20252,896.702,949.002,860.002,902.102,902.100.19%246,083
Sep 2, 20252,865.002,915.802,850.002,896.702,896.701.40%186,740
Sep 1, 20252,852.502,876.402,817.002,856.702,856.700.15%145,580
Aug 29, 20252,845.602,883.502,818.402,852.502,852.500.44%124,344
Aug 28, 20252,905.002,905.002,830.002,840.002,840.00-2.22%78,575
Aug 26, 20252,909.002,914.002,850.002,904.502,904.50-0.28%227,390
Aug 25, 20252,905.002,924.802,884.102,912.702,912.700.77%228,332
Aug 22, 20252,904.902,921.502,867.202,890.402,890.40-0.15%172,629
Aug 21, 20252,844.002,905.002,822.202,894.802,894.802.16%220,793
Aug 20, 20252,825.102,845.002,796.502,833.502,833.500.41%283,667
Aug 19, 20252,852.902,861.902,815.102,821.802,821.80-1.03%125,396
Aug 18, 20252,871.302,894.702,842.002,851.302,851.30-0.22%226,303
Aug 14, 20252,847.602,871.002,777.302,857.602,857.601.19%185,108
Aug 13, 20252,915.002,915.502,791.002,823.902,823.90-2.47%233,643
Aug 12, 20252,867.002,915.002,845.602,895.502,895.501.37%211,968
Aug 11, 20252,824.102,884.002,822.102,856.302,856.301.14%209,442
Aug 8, 20252,849.002,861.402,808.002,824.102,824.10-0.45%158,615
Aug 7, 20252,840.602,868.502,805.602,837.002,837.00-0.02%234,142
Aug 6, 20252,899.002,918.002,570.702,837.602,837.60-1.71%509,089
Aug 5, 20252,815.002,924.102,805.302,887.102,887.103.17%629,435
Aug 4, 20252,865.002,935.602,780.502,798.302,798.30-1.43%661,531
Aug 1, 20252,768.002,940.002,750.002,838.802,838.803.81%2,609,065
Jul 31, 20252,707.002,772.002,672.902,734.502,734.500.84%1,115,600
Jul 30, 20252,700.902,725.002,690.002,711.602,711.600.91%107,869
Jul 29, 20252,707.602,731.002,674.702,687.102,687.100.28%250,733
Jul 28, 20252,710.902,740.002,651.002,679.502,679.50-0.84%197,624
Jul 25, 20252,725.002,725.002,680.102,702.102,702.10-0.89%80,138
Jul 24, 20252,757.002,781.002,700.602,726.302,726.30-1.30%184,179
Jul 23, 20252,778.902,785.902,740.002,762.102,758.100.14%157,234
Jul 22, 20252,742.502,769.002,726.202,758.202,754.211.11%161,886
Jul 21, 20252,720.002,740.002,674.302,727.902,723.950.35%132,632
Jul 18, 20252,742.002,778.002,701.502,718.302,714.36-0.72%276,188
Jul 17, 20252,742.002,749.002,727.102,737.902,733.94-0.08%66,940
Jul 16, 20252,749.102,756.702,733.302,740.002,736.03-0.23%118,211
Jul 15, 20252,748.202,759.902,728.502,746.202,742.22-0.07%239,012
Jul 14, 20252,734.902,780.002,722.602,748.202,744.221.10%425,929