Radiowalla Network Limited (NSE:RADIOWALLA)
India
· Delayed Price · Currency is INR 48.00
0.00 (0.00%)
Mar 5, 2026, 2:56 PM IST
Radiowalla Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.50 | 48.00 | 44.70 | 48.00 | 48.00 | 3.23% | 4,800 |
| Mar 4, 2026 | 43.00 | 48.95 | 43.00 | 46.50 | 46.50 | -7.92% | 17,600 |
| Mar 2, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -2.88% | 4,800 |
| Feb 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 1,600 |
| Feb 25, 2026 | 49.00 | 54.60 | 49.00 | 52.50 | 52.50 | 4.90% | 9,600 |
| Feb 24, 2026 | 49.65 | 50.05 | 49.65 | 50.05 | 50.05 | -3.75% | 4,800 |
| Feb 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,600 |
| Feb 19, 2026 | 52.00 | 52.00 | 51.65 | 52.00 | 52.00 | -4.06% | 6,400 |
| Feb 16, 2026 | 53.00 | 54.95 | 50.70 | 54.20 | 54.20 | 2.26% | 8,000 |
| Feb 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,600 |
| Feb 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.47% | 1,600 |
| Feb 4, 2026 | 53.00 | 54.50 | 50.65 | 52.75 | 52.75 | -4.61% | 35,200 |
| Feb 2, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 4.54% | 1,600 |
| Feb 1, 2026 | 55.40 | 55.40 | 52.90 | 52.90 | 52.90 | -0.19% | 6,400 |
| Jan 30, 2026 | 52.85 | 53.00 | 52.85 | 53.00 | 53.00 | -4.16% | 3,200 |
| Jan 29, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 1,600 |
| Jan 28, 2026 | 55.10 | 55.30 | 55.10 | 55.30 | 55.30 | - | 3,200 |
| Jan 27, 2026 | 60.00 | 60.00 | 55.30 | 55.30 | 55.30 | -5.79% | 12,800 |
| Jan 23, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 5.01% | 1,600 |
| Jan 22, 2026 | 57.80 | 57.80 | 55.80 | 55.90 | 55.90 | 1.08% | 4,800 |
| Jan 21, 2026 | 57.05 | 57.05 | 55.00 | 55.30 | 55.30 | -2.98% | 9,600 |
| Jan 20, 2026 | 56.95 | 57.00 | 56.95 | 57.00 | 57.00 | - | 3,200 |
| Jan 16, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 4,800 |
| Jan 14, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 3,200 |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,600 |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,600 |
| Jan 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 3,200 |
| Jan 5, 2026 | 60.15 | 60.15 | 59.00 | 60.00 | 60.00 | -4.76% | 6,400 |
| Jan 2, 2026 | 60.50 | 63.00 | 60.50 | 63.00 | 63.00 | 4.22% | 6,400 |
| Jan 1, 2026 | 59.95 | 61.00 | 59.95 | 60.45 | 60.45 | 2.54% | 3,200 |
| Dec 31, 2025 | 52.00 | 58.95 | 52.00 | 58.95 | 58.95 | - | 3,200 |
| Dec 30, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.08% | 3,200 |
| Dec 29, 2025 | 60.40 | 60.40 | 59.00 | 59.00 | 59.00 | -3.52% | 3,200 |
| Dec 26, 2025 | 56.00 | 61.15 | 56.00 | 61.15 | 61.15 | 9.20% | 9,600 |
| Dec 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 6,400 |
| Dec 23, 2025 | 55.95 | 56.00 | 55.95 | 56.00 | 56.00 | -0.53% | 4,800 |
| Dec 19, 2025 | 59.50 | 59.50 | 56.00 | 56.30 | 56.30 | -4.90% | 11,200 |
| Dec 18, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -4.52% | 1,600 |
| Dec 17, 2025 | 59.60 | 62.00 | 59.60 | 62.00 | 62.00 | 2.48% | 4,800 |
| Dec 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | 3,200 |
| Dec 12, 2025 | 64.80 | 64.80 | 62.00 | 62.00 | 62.00 | - | 3,200 |
| Dec 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.32% | 3,200 |
| Dec 10, 2025 | 64.00 | 65.00 | 61.15 | 61.80 | 61.80 | 1.56% | 14,400 |
| Dec 8, 2025 | 60.50 | 62.00 | 58.00 | 60.85 | 60.85 | -0.25% | 22,400 |
| Dec 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 1,600 |
| Dec 4, 2025 | 61.10 | 62.90 | 58.40 | 60.50 | 60.50 | -5.47% | 9,600 |
| Dec 3, 2025 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 3.23% | 8,000 |
| Dec 2, 2025 | 61.60 | 62.00 | 61.00 | 62.00 | 62.00 | 2.90% | 6,400 |
| Dec 1, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 4.51% | 1,600 |
| Nov 28, 2025 | 59.20 | 59.20 | 57.30 | 57.65 | 57.65 | -3.92% | 17,600 |
| Nov 27, 2025 | 59.40 | 60.00 | 59.30 | 60.00 | 60.00 | - | 4,800 |
| Nov 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | 4,800 |
| Nov 25, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 1,600 |
| Nov 21, 2025 | 58.95 | 59.00 | 58.95 | 59.00 | 59.00 | - | 4,800 |
| Nov 20, 2025 | 60.00 | 60.00 | 58.35 | 59.00 | 59.00 | -4.84% | 19,200 |
| Nov 18, 2025 | 61.10 | 62.50 | 61.00 | 62.00 | 62.00 | 1.47% | 12,800 |
| Nov 17, 2025 | 60.10 | 63.95 | 60.10 | 61.10 | 61.10 | 6.26% | 14,400 |
| Nov 14, 2025 | 61.40 | 61.40 | 50.00 | 57.50 | 57.50 | -2.13% | 59,200 |
| Nov 13, 2025 | 61.00 | 61.00 | 58.55 | 58.75 | 58.75 | -3.69% | 11,200 |
| Nov 12, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 3,200 |
| Nov 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1,600 |
| Nov 10, 2025 | 60.15 | 61.00 | 60.15 | 61.00 | 61.00 | -0.65% | 6,400 |
| Nov 7, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 4.51% | 1,600 |
| Nov 6, 2025 | 60.75 | 60.75 | 58.50 | 58.75 | 58.75 | -4.00% | 6,400 |
| Nov 4, 2025 | 61.50 | 61.50 | 61.00 | 61.20 | 61.20 | 3.73% | 4,800 |
| Nov 3, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.34% | 8,000 |
| Oct 31, 2025 | 60.75 | 60.75 | 59.10 | 59.20 | 59.20 | -2.55% | 9,600 |
| Oct 30, 2025 | 61.05 | 61.30 | 60.15 | 60.75 | 60.75 | -3.57% | 12,800 |
| Oct 29, 2025 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | -12.50% | 76,800 |
| Oct 28, 2025 | 68.00 | 72.00 | 66.00 | 72.00 | 72.00 | 4.50% | 17,600 |
| Oct 27, 2025 | 62.80 | 69.00 | 62.80 | 68.90 | 68.90 | 9.71% | 11,200 |
| Oct 24, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 3,200 |
| Oct 23, 2025 | 61.55 | 65.50 | 61.55 | 62.80 | 62.80 | -0.32% | 11,200 |
| Oct 21, 2025 | 61.50 | 64.00 | 61.50 | 63.00 | 63.00 | 2.69% | 8,000 |
| Oct 20, 2025 | 66.05 | 66.05 | 59.50 | 61.35 | 61.35 | -10.44% | 43,200 |
| Oct 17, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 1,600 |
| Oct 16, 2025 | 72.00 | 72.00 | 65.00 | 68.50 | 68.50 | -2.84% | 33,600 |
| Oct 15, 2025 | 66.00 | 71.00 | 66.00 | 70.50 | 70.50 | 3.68% | 11,200 |
| Oct 14, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 6,400 |
| Oct 13, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,600 |
| Oct 10, 2025 | 70.00 | 70.00 | 65.90 | 66.00 | 66.00 | -4.35% | 14,400 |
| Oct 9, 2025 | 68.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 11,200 |
| Oct 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.07% | 1,600 |
| Oct 6, 2025 | 70.60 | 71.10 | 70.00 | 70.05 | 70.05 | -1.06% | 22,400 |
| Oct 3, 2025 | 71.50 | 71.50 | 66.65 | 70.80 | 70.80 | 1.51% | 14,400 |
| Oct 1, 2025 | 63.25 | 69.85 | 63.25 | 69.75 | 69.75 | 14.16% | 32,000 |
| Sep 29, 2025 | 61.10 | 61.10 | 58.40 | 61.10 | 61.10 | - | 11,200 |
| Sep 26, 2025 | 61.20 | 61.50 | 61.10 | 61.10 | 61.10 | -4.53% | 11,200 |
| Sep 25, 2025 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | 4.23% | 4,800 |
| Sep 24, 2025 | 63.10 | 63.10 | 61.30 | 61.40 | 61.40 | -2.54% | 4,800 |
| Sep 23, 2025 | 62.95 | 63.00 | 62.70 | 63.00 | 63.00 | 4.13% | 11,200 |
| Sep 22, 2025 | 59.00 | 62.70 | 59.00 | 60.50 | 60.50 | 0.83% | 9,600 |
| Sep 19, 2025 | 60.05 | 60.05 | 60.00 | 60.00 | 60.00 | -0.08% | 3,200 |
| Sep 18, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -3.07% | 3,200 |
| Sep 17, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - | 1,600 |
| Sep 16, 2025 | 61.90 | 62.00 | 61.90 | 61.95 | 61.95 | 2.48% | 3,200 |
| Sep 15, 2025 | 61.40 | 61.40 | 57.00 | 60.45 | 60.45 | -0.90% | 33,600 |
| Sep 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4.45% | 3,200 |
| Sep 11, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.17% | 1,600 |
| Sep 10, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -1.19% | 1,600 |