Skip to main content
Radico Khaitan Limited (NSE:RADICO)
India flag India · Delayed Price · Currency is INR
2,766.90
+200.50 (7.81%)
At close: Mar 6, 2026

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,552.502,735.002,540.102,705.30-5.41%853,040
Mar 5, 20262,574.902,600.002,529.702,566.402,566.400.99%253,867
Mar 4, 20262,562.002,579.902,505.002,541.202,541.20-2.60%299,602
Mar 2, 20262,500.002,640.202,500.002,609.002,609.00-1.53%278,720
Feb 27, 20262,695.502,695.502,629.802,649.502,649.50-1.90%294,688
Feb 26, 20262,721.102,725.002,672.502,700.802,700.80-0.75%190,238
Feb 25, 20262,730.002,746.002,704.102,721.102,721.100.04%134,818
Feb 24, 20262,718.002,734.902,698.402,720.102,720.100.15%171,103
Feb 23, 20262,723.202,754.702,696.302,716.002,716.000.36%214,157
Feb 20, 20262,725.402,731.702,694.002,706.202,706.20-0.70%184,503
Feb 19, 20262,809.902,809.902,711.002,725.402,725.40-2.24%292,015
Feb 18, 20262,840.002,840.002,783.302,787.802,787.80-1.22%235,770
Feb 17, 20262,809.802,849.902,786.002,822.302,822.301.11%447,241
Feb 16, 20262,790.902,857.702,780.102,791.302,791.300.07%323,065
Feb 13, 20262,831.002,831.002,767.802,789.402,789.40-1.48%201,146
Feb 12, 20262,800.002,840.002,770.002,831.202,831.200.58%342,863
Feb 11, 20262,779.002,833.502,743.602,814.902,814.901.86%241,404
Feb 10, 20262,805.002,840.502,752.602,763.602,763.60-2.38%399,620
Feb 9, 20262,727.202,840.002,721.902,830.902,830.903.80%301,864
Feb 6, 20262,768.702,768.702,695.002,727.202,727.20-1.45%308,315
Feb 5, 20262,759.002,798.402,710.602,767.202,767.200.50%329,810
Feb 4, 20262,769.902,846.002,739.902,753.502,753.50-0.52%292,451
Feb 3, 20262,910.002,920.002,745.002,767.802,767.800.53%775,731
Feb 2, 20262,727.702,779.002,690.002,753.202,753.200.32%306,607
Feb 1, 20262,829.602,839.302,712.002,744.402,744.40-2.96%281,215
Jan 30, 20262,700.002,849.002,694.902,828.102,828.104.69%626,081
Jan 29, 20262,746.802,761.002,677.802,701.302,701.30-1.66%709,175
Jan 28, 20262,920.002,920.002,732.402,746.802,746.80-6.06%960,964
Jan 27, 20262,901.402,976.702,874.902,924.002,924.00-1.28%654,595
Jan 23, 20262,991.503,049.002,889.002,962.002,962.00-0.83%882,356
Jan 22, 20262,849.203,000.702,700.002,986.802,986.805.45%1,014,149
Jan 21, 20262,759.802,852.002,700.002,832.402,832.402.87%654,467
Jan 20, 20262,852.902,852.902,722.002,753.502,753.50-2.96%397,891
Jan 19, 20262,891.002,927.802,828.502,837.502,837.50-1.85%278,320
Jan 16, 20262,922.602,947.902,870.602,891.102,891.10-0.56%363,997
Jan 14, 20262,927.902,949.802,889.502,907.402,907.40-0.70%296,806
Jan 13, 20262,855.502,966.002,845.902,927.902,927.903.39%718,456
Jan 12, 20262,962.002,962.002,781.302,831.802,831.80-3.87%963,017
Jan 9, 20263,091.203,091.202,919.002,945.802,945.80-4.34%435,632
Jan 8, 20263,209.003,214.903,057.703,079.403,079.40-3.99%249,814
Jan 7, 20263,139.003,239.003,115.003,207.303,207.302.52%442,543
Jan 6, 20263,112.403,163.403,074.003,128.603,128.600.77%229,834
Jan 5, 20263,099.003,123.903,015.003,104.603,104.600.34%469,055
Jan 2, 20263,253.903,254.003,086.003,094.203,094.20-4.91%592,140
Jan 1, 20263,282.003,307.803,246.003,253.903,253.90-1.35%168,345
Dec 31, 20253,384.903,390.003,254.503,298.403,298.40-2.30%331,304
Dec 30, 20253,250.003,398.903,151.003,376.003,376.003.89%672,965
Dec 29, 20253,263.003,288.603,219.503,249.703,249.70-1.68%209,239
Dec 26, 20253,301.903,325.403,265.103,305.303,305.300.10%303,155
Dec 24, 20253,267.303,335.003,246.003,301.903,301.901.06%363,315
Dec 23, 20253,270.003,323.403,240.003,267.303,267.30-0.11%306,249
Dec 22, 20253,194.903,275.903,150.103,270.903,270.902.38%297,980
Dec 19, 20253,150.003,248.003,125.003,194.903,194.901.00%389,886
Dec 18, 20253,089.803,190.003,082.103,163.403,163.403.09%416,210
Dec 17, 20253,177.903,198.003,062.003,068.703,068.70-3.17%245,981
Dec 16, 20253,215.003,215.003,130.003,169.303,169.30-1.64%122,863
Dec 15, 20253,218.503,270.003,180.003,222.203,222.20-0.06%146,630
Dec 12, 20253,212.503,257.903,204.603,224.103,224.100.76%198,068
Dec 11, 20253,235.703,235.703,172.803,199.703,199.70-1.01%160,219
Dec 10, 20253,215.003,289.403,204.603,232.503,232.500.73%210,573
Dec 9, 20253,140.003,218.303,092.903,209.203,209.201.94%238,790
Dec 8, 20253,201.903,260.003,139.003,148.103,148.10-1.68%233,498
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