Skip to main content
Radico Khaitan Limited (NSE:RADICO)
India flag India · Delayed Price · Currency is INR
3,403.00
+87.60 (2.64%)
Apr 28, 2026, 3:30 PM IST

Radico Khaitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,355.003,419.603,288.603,399.203,399.202.53%627,277
Apr 27, 20263,225.003,339.003,218.103,315.403,315.404.02%592,198
Apr 24, 20263,212.203,239.903,162.503,187.203,187.20-0.38%237,218
Apr 23, 20263,243.003,257.603,190.003,199.203,199.20-1.35%196,159
Apr 22, 20263,250.003,307.503,209.603,243.003,243.00-0.19%401,276
Apr 21, 20263,356.803,436.003,170.203,249.203,249.20-2.72%1,099,710
Apr 20, 20263,220.903,365.003,191.103,340.103,340.104.81%1,253,847
Apr 17, 20263,040.103,227.003,014.203,186.903,186.904.96%1,189,319
Apr 16, 20262,920.103,054.802,918.003,036.403,036.404.46%1,034,273
Apr 15, 20262,835.002,915.002,830.702,906.702,906.703.53%573,925
Apr 13, 20262,760.002,822.702,710.002,807.702,807.700.54%289,424
Apr 10, 20262,737.102,811.002,722.202,792.702,792.702.78%425,148
Apr 9, 20262,760.002,781.802,698.002,717.102,717.10-1.64%362,108
Apr 8, 20262,670.002,775.502,657.002,762.302,762.305.07%449,022
Apr 7, 20262,684.702,684.702,617.302,629.002,629.00-2.07%508,369
Apr 6, 20262,643.002,695.002,601.102,684.702,684.702.34%178,418
Apr 2, 20262,642.502,664.502,587.202,623.202,623.20-2.27%322,074
Apr 1, 20262,679.902,705.002,619.502,684.002,684.002.08%342,760
Mar 30, 20262,621.002,657.902,568.102,629.302,629.30-0.41%432,760
Mar 27, 20262,703.002,730.002,611.002,640.202,640.20-3.89%1,304,758
Mar 25, 20262,653.702,761.002,637.302,747.002,747.004.16%494,679
Mar 24, 20262,655.002,669.802,561.002,637.302,637.301.18%358,955
Mar 23, 20262,650.002,650.102,552.402,606.602,606.60-2.03%399,468
Mar 20, 20262,620.202,706.002,588.902,660.502,660.502.56%407,415
Mar 19, 20262,696.202,696.202,582.002,594.002,594.00-4.27%409,085
Mar 18, 20262,739.002,788.602,690.002,709.702,709.70-1.07%360,017
Mar 17, 20262,839.302,839.302,710.102,739.102,739.10-3.12%453,538
Mar 16, 20262,788.002,856.002,757.102,827.402,827.400.97%283,160
Mar 13, 20262,850.002,880.102,785.002,800.102,800.10-2.01%445,608
Mar 12, 20262,880.002,880.002,781.202,857.502,857.50-1.26%549,459
Mar 11, 20262,770.002,921.002,732.902,894.002,894.004.76%699,402
Mar 10, 20262,764.902,794.702,713.302,762.502,762.500.40%381,745
Mar 9, 20262,736.002,760.002,655.002,751.602,751.60-0.55%373,124
Mar 6, 20262,552.502,793.902,540.102,766.902,766.907.81%2,100,819
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