Radiowalla Network Limited (NSE:RADIOWALLA)
India
· Delayed Price · Currency is INR 36.20
+1.70 (4.93%)
Apr 29, 2026, 12:00 PM IST
Radiowalla Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 4.93% | 3,200 |
| Apr 28, 2026 | 33.70 | 34.50 | 33.70 | 34.50 | 34.50 | -2.40% | 4,800 |
| Apr 24, 2026 | 36.60 | 36.60 | 35.35 | 35.35 | 35.35 | -3.42% | 4,800 |
| Apr 23, 2026 | 36.35 | 36.60 | 36.35 | 36.60 | 36.60 | 1.24% | 4,800 |
| Apr 22, 2026 | 37.50 | 37.80 | 36.15 | 36.15 | 36.15 | 0.42% | 12,800 |
| Apr 21, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | 4.96% | 6,400 |
| Apr 20, 2026 | 33.00 | 35.35 | 32.05 | 34.30 | 34.30 | 1.78% | 36,800 |
| Apr 17, 2026 | 35.35 | 35.35 | 32.05 | 33.70 | 33.70 | - | 28,800 |
| Apr 16, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 4.98% | 6,400 |
| Apr 15, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 4.90% | 4,800 |
| Apr 13, 2026 | 30.50 | 30.60 | 29.10 | 30.60 | 30.60 | 4.97% | 11,200 |
| Apr 10, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 4.86% | 1,600 |
| Apr 9, 2026 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | 4.91% | 48,000 |
| Apr 8, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 4.95% | 35,200 |
| Apr 7, 2026 | 24.90 | 25.55 | 24.10 | 25.25 | 25.25 | 3.70% | 46,400 |
| Apr 6, 2026 | 25.30 | 25.30 | 23.80 | 24.35 | 24.35 | -0.20% | 38,400 |
| Apr 2, 2026 | 23.50 | 24.50 | 23.20 | 24.40 | 24.40 | 3.17% | 30,400 |
| Apr 1, 2026 | 23.65 | 23.65 | 23.50 | 23.65 | 23.65 | 4.88% | 41,600 |
| Mar 30, 2026 | 23.10 | 23.90 | 22.20 | 22.55 | 22.55 | -6.82% | 91,200 |
| Mar 27, 2026 | 26.40 | 26.40 | 23.85 | 24.20 | 24.20 | -8.33% | 75,200 |
| Mar 25, 2026 | 28.20 | 28.20 | 25.80 | 26.40 | 26.40 | 2.92% | 68,800 |
| Mar 24, 2026 | 27.30 | 27.30 | 25.00 | 25.65 | 25.65 | -5.70% | 83,200 |
| Mar 23, 2026 | 29.00 | 29.00 | 27.20 | 27.20 | 27.20 | -9.93% | 65,600 |
| Mar 20, 2026 | 32.00 | 32.00 | 30.20 | 30.20 | 30.20 | - | 22,400 |
| Mar 19, 2026 | 33.00 | 33.00 | 29.75 | 30.20 | 30.20 | -12.46% | 56,000 |
| Mar 18, 2026 | 35.60 | 35.95 | 34.20 | 34.50 | 34.50 | - | 17,600 |
| Mar 17, 2026 | 36.60 | 36.60 | 34.05 | 34.50 | 34.50 | -5.61% | 33,600 |
| Mar 16, 2026 | 38.00 | 39.70 | 34.70 | 36.55 | 36.55 | -8.17% | 65,600 |
| Mar 13, 2026 | 40.85 | 44.00 | 39.15 | 39.80 | 39.80 | -17.08% | 152,000 |
| 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 |