UK markets open in 5 hours 11 minutes

Radico Khaitan Limited (RADICO.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,701.65+6.05 (+0.36%)
At close: 03:29PM IST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20241,699.001,708.001,674.051,701.651,701.656,208
21 May 20241,719.051,725.851,686.751,695.601,695.6011,856
17 May 20241,729.751,756.401,707.001,728.851,728.857,245
16 May 20241,620.351,737.601,617.051,720.801,720.8049,287
15 May 20241,641.651,670.501,612.201,618.151,618.1516,559
14 May 20241,632.951,632.951,594.001,611.651,611.652,874
13 May 20241,633.951,640.051,606.601,616.101,616.103,995
10 May 20241,631.351,650.651,595.001,637.451,637.455,734
09 May 20241,670.051,682.751,589.751,600.151,600.155,252
08 May 20241,697.601,713.001,655.701,669.251,669.255,060
07 May 20241,768.551,768.551,664.601,693.151,693.1518,773
06 May 20241,805.351,805.351,742.051,752.851,752.859,219
03 May 20241,761.951,844.351,737.951,776.401,776.4030,043
02 May 20241,766.751,783.051,754.001,765.201,765.203,475
30 Apr 20241,772.451,788.401,748.301,756.601,756.603,689
29 Apr 20241,730.401,785.601,730.401,769.351,769.357,718
26 Apr 20241,749.051,775.001,724.101,727.701,727.703,962
25 Apr 20241,735.701,780.001,723.801,732.101,732.1012,372
24 Apr 20241,729.651,744.051,714.351,733.301,733.306,387
23 Apr 20241,746.401,753.401,710.751,721.751,721.754,274
22 Apr 20241,755.951,795.151,732.051,739.451,739.454,299
19 Apr 20241,706.801,797.051,703.501,776.401,776.406,975
18 Apr 20241,771.951,814.501,728.851,741.201,741.2015,914
16 Apr 20241,708.251,771.951,696.051,753.551,753.5511,848
15 Apr 20241,750.751,758.351,664.901,723.351,723.359,460
12 Apr 20241,706.801,800.001,695.851,768.151,768.1523,289
10 Apr 20241,679.151,729.451,668.901,712.901,712.904,039
09 Apr 20241,683.751,683.751,657.801,666.951,666.952,552
08 Apr 20241,691.751,708.351,661.201,666.601,666.607,941
05 Apr 20241,687.001,714.301,682.801,702.201,702.203,152
04 Apr 20241,698.351,700.201,651.951,681.701,681.703,798
03 Apr 20241,709.801,720.001,676.701,681.801,681.8014,765
02 Apr 20241,732.151,741.651,700.001,709.451,709.458,410
01 Apr 20241,740.151,749.401,707.001,728.251,728.259,790
28 Mar 20241,698.651,741.001,656.051,726.451,726.4519,302
27 Mar 20241,673.401,699.401,663.651,675.501,675.504,190
26 Mar 20241,648.101,705.001,623.851,673.401,673.4021,528
22 Mar 20241,629.351,665.251,601.851,647.851,647.858,387
21 Mar 20241,642.651,644.651,605.701,612.001,612.004,273
20 Mar 20241,656.801,675.001,605.751,642.651,642.658,225
19 Mar 20241,597.351,634.451,570.001,624.801,624.8015,379
18 Mar 20241,599.901,599.901,546.951,574.751,574.753,223
15 Mar 20241,569.401,599.401,539.651,587.201,587.203,034
14 Mar 20241,529.351,571.051,476.001,563.301,563.3019,895
13 Mar 20241,545.001,545.001,487.151,521.151,521.155,193
12 Mar 20241,555.201,555.201,530.701,542.001,542.002,210
11 Mar 20241,579.901,579.901,543.151,555.801,555.808,131
07 Mar 20241,547.351,582.601,486.051,566.351,566.3526,691
06 Mar 20241,525.851,534.801,480.051,512.151,512.1512,084
05 Mar 20241,584.801,589.301,508.801,526.151,526.1511,676
04 Mar 20241,615.501,615.501,563.201,569.601,569.608,227
01 Mar 20241,581.051,604.351,565.051,594.951,594.959,756
29 Feb 20241,585.751,610.001,558.801,570.301,570.3015,065
28 Feb 20241,612.051,636.201,589.701,600.901,600.9011,951
27 Feb 20241,629.301,629.401,594.351,620.351,620.359,255
26 Feb 20241,624.451,627.451,605.801,623.101,623.105,192
23 Feb 20241,638.851,638.851,619.201,624.551,624.5510,210
22 Feb 20241,668.851,668.851,615.001,621.351,621.354,323
21 Feb 20241,704.051,712.601,652.951,659.351,659.354,748
20 Feb 20241,729.401,735.401,700.701,703.201,703.201,548
19 Feb 20241,739.251,739.251,700.701,719.451,719.452,142
16 Feb 20241,735.101,772.601,710.851,716.001,716.006,065
15 Feb 20241,725.151,734.401,708.351,721.351,721.351,358
14 Feb 20241,714.101,731.751,688.801,707.901,707.905,394
13 Feb 20241,709.551,734.851,695.051,698.951,698.953,683
12 Feb 20241,732.301,741.201,670.301,729.051,729.054,522
09 Feb 20241,735.901,739.251,692.701,724.601,724.6014,920
08 Feb 20241,740.001,763.151,722.051,746.501,746.5011,442
07 Feb 20241,775.101,795.001,730.701,744.051,744.059,833
06 Feb 20241,770.001,792.601,705.551,720.951,720.9520,500
05 Feb 20241,683.201,819.001,642.601,737.601,737.6030,918
02 Feb 20241,675.351,689.851,658.401,683.351,683.353,211
01 Feb 20241,664.201,679.701,649.051,675.301,675.308,330
31 Jan 20241,647.251,666.751,635.051,664.201,664.203,058
30 Jan 20241,620.001,652.201,616.201,624.201,624.208,996
29 Jan 20241,651.501,660.001,608.001,613.201,613.205,192
25 Jan 20241,651.851,669.201,646.001,651.451,651.452,534
24 Jan 20241,622.251,675.001,603.151,666.251,666.2517,004
23 Jan 20241,647.251,647.251,575.801,612.801,612.8010,835
19 Jan 20241,614.001,632.651,600.501,625.051,625.055,597
18 Jan 2024------
17 Jan 20241,635.801,652.151,591.801,613.201,613.205,017
16 Jan 20241,655.251,664.401,636.601,653.001,653.003,321
15 Jan 20241,675.001,685.201,642.401,646.851,646.855,676
12 Jan 20241,665.151,667.901,648.101,655.201,655.207,227
11 Jan 20241,675.851,693.751,635.101,660.601,660.6013,206
10 Jan 20241,688.101,699.301,676.151,686.001,686.005,799
09 Jan 20241,658.251,684.801,658.251,676.951,676.9511,949
08 Jan 20241,686.401,691.101,648.401,658.201,658.204,983
05 Jan 20241,664.301,684.651,653.001,676.701,676.702,751
04 Jan 20241,665.251,694.401,657.001,672.401,672.4013,879
03 Jan 20241,679.251,679.251,649.551,657.001,657.005,457
02 Jan 20241,691.751,700.001,652.401,655.301,655.305,263
01 Jan 20241,659.051,692.001,659.051,685.501,685.5019,338
29 Dec 20231,669.551,682.851,649.651,659.451,659.459,454
28 Dec 20231,669.401,669.401,634.151,651.751,651.755,638
27 Dec 20231,616.851,670.451,614.851,650.801,650.808,742
26 Dec 20231,618.001,635.401,606.401,614.851,614.8514,793
22 Dec 20231,579.551,619.751,578.551,602.751,602.7513,404
21 Dec 20231,580.001,593.151,551.401,579.151,579.158,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...