Radico Khaitan Limited (RADICO.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,820.10 | 1,821.00 | 1,775.00 | 1,786.45 | 1,786.45 | 159,239 |
| 27 Jun 2024 | 1,782.05 | 1,849.95 | 1,781.50 | 1,815.00 | 1,815.00 | 559,778 |
| 26 Jun 2024 | 1,834.90 | 1,834.90 | 1,783.00 | 1,800.00 | 1,800.00 | 175,171 |
| 25 Jun 2024 | 1,845.00 | 1,868.00 | 1,802.65 | 1,818.85 | 1,818.85 | 348,007 |
| 24 Jun 2024 | 1,782.15 | 1,842.50 | 1,767.50 | 1,832.95 | 1,832.95 | 542,841 |
| 21 Jun 2024 | 1,786.45 | 1,820.95 | 1,760.00 | 1,782.10 | 1,782.10 | 329,340 |
| 20 Jun 2024 | 1,790.00 | 1,806.45 | 1,762.10 | 1,786.45 | 1,786.45 | 170,205 |
| 19 Jun 2024 | 1,795.05 | 1,795.05 | 1,745.00 | 1,772.65 | 1,772.65 | 381,711 |
| 18 Jun 2024 | 1,722.00 | 1,792.00 | 1,704.35 | 1,781.00 | 1,781.00 | 530,260 |
| 14 Jun 2024 | 1,730.00 | 1,734.85 | 1,700.05 | 1,722.45 | 1,722.45 | 96,202 |
| 13 Jun 2024 | 1,728.00 | 1,747.85 | 1,715.00 | 1,726.00 | 1,726.00 | 171,015 |
| 12 Jun 2024 | 1,698.85 | 1,728.10 | 1,680.05 | 1,720.95 | 1,720.95 | 176,356 |
| 11 Jun 2024 | 1,714.10 | 1,718.90 | 1,682.35 | 1,687.15 | 1,687.15 | 137,067 |
| 10 Jun 2024 | 1,728.80 | 1,737.95 | 1,692.00 | 1,711.15 | 1,711.15 | 124,328 |
| 07 Jun 2024 | 1,708.00 | 1,734.95 | 1,699.55 | 1,718.10 | 1,718.10 | 320,098 |
| 06 Jun 2024 | 1,727.00 | 1,727.00 | 1,687.85 | 1,695.30 | 1,695.30 | 360,580 |
| 05 Jun 2024 | 1,572.10 | 1,725.00 | 1,572.10 | 1,710.10 | 1,710.10 | 1,013,525 |
| 04 Jun 2024 | 1,627.95 | 1,630.00 | 1,429.85 | 1,572.10 | 1,572.10 | 275,620 |
| 03 Jun 2024 | 1,593.00 | 1,621.00 | 1,583.35 | 1,616.75 | 1,616.75 | 148,487 |
| 31 May 2024 | 1,580.00 | 1,592.90 | 1,552.00 | 1,576.50 | 1,576.50 | 281,571 |
| 30 May 2024 | 1,609.70 | 1,616.80 | 1,572.00 | 1,580.00 | 1,580.00 | 117,707 |
| 29 May 2024 | 1,622.00 | 1,625.00 | 1,605.05 | 1,609.70 | 1,609.70 | 73,605 |
| 28 May 2024 | 1,635.00 | 1,645.05 | 1,614.00 | 1,622.60 | 1,622.60 | 71,689 |
| 27 May 2024 | 1,640.00 | 1,663.95 | 1,617.10 | 1,633.85 | 1,633.85 | 131,786 |
| 24 May 2024 | 1,679.05 | 1,688.60 | 1,630.20 | 1,644.75 | 1,644.75 | 224,487 |
| 23 May 2024 | 1,702.00 | 1,702.75 | 1,675.05 | 1,687.50 | 1,687.50 | 81,274 |
| 22 May 2024 | 1,694.05 | 1,710.00 | 1,674.00 | 1,701.15 | 1,701.15 | 104,609 |
| 21 May 2024 | 1,722.65 | 1,726.05 | 1,687.00 | 1,695.45 | 1,695.45 | 96,017 |
| 17 May 2024 | 1,723.95 | 1,757.55 | 1,701.20 | 1,730.80 | 1,730.80 | 172,200 |
| 16 May 2024 | 1,633.80 | 1,738.00 | 1,617.25 | 1,723.95 | 1,723.95 | 891,030 |
| 15 May 2024 | 1,639.65 | 1,670.80 | 1,610.00 | 1,617.60 | 1,617.60 | 508,737 |
| 14 May 2024 | 1,626.00 | 1,632.00 | 1,593.10 | 1,610.50 | 1,610.50 | 478,570 |
| 13 May 2024 | 1,626.00 | 1,640.50 | 1,605.00 | 1,617.15 | 1,617.15 | 192,238 |
| 10 May 2024 | 1,625.00 | 1,650.20 | 1,595.00 | 1,639.55 | 1,639.55 | 788,541 |
| 09 May 2024 | 1,674.70 | 1,690.00 | 1,599.60 | 1,605.95 | 1,605.95 | 141,510 |
| 08 May 2024 | 1,704.25 | 1,721.00 | 1,654.80 | 1,670.15 | 1,670.15 | 151,826 |
| 07 May 2024 | 1,752.70 | 1,761.95 | 1,674.95 | 1,700.70 | 1,700.70 | 167,926 |
| 06 May 2024 | 1,772.00 | 1,795.00 | 1,742.00 | 1,750.95 | 1,750.95 | 83,300 |
| 03 May 2024 | 1,769.85 | 1,845.00 | 1,735.00 | 1,775.70 | 1,775.70 | 614,372 |
| 02 May 2024 | 1,764.95 | 1,782.00 | 1,753.00 | 1,763.90 | 1,763.90 | 163,993 |
| 30 Apr 2024 | 1,771.90 | 1,789.00 | 1,748.50 | 1,757.10 | 1,757.10 | 116,793 |
| 29 Apr 2024 | 1,748.00 | 1,787.00 | 1,732.00 | 1,772.15 | 1,772.15 | 203,031 |
| 26 Apr 2024 | 1,741.00 | 1,776.00 | 1,725.00 | 1,728.65 | 1,728.65 | 65,770 |
| 25 Apr 2024 | 1,716.00 | 1,779.95 | 1,716.00 | 1,734.25 | 1,734.25 | 99,110 |
| 24 Apr 2024 | 1,728.00 | 1,744.40 | 1,715.20 | 1,732.10 | 1,732.10 | 64,820 |
| 23 Apr 2024 | 1,745.10 | 1,755.00 | 1,706.25 | 1,720.60 | 1,720.60 | 80,803 |
| 22 Apr 2024 | 1,767.00 | 1,794.10 | 1,731.15 | 1,740.05 | 1,740.05 | 147,436 |
| 19 Apr 2024 | 1,720.00 | 1,798.70 | 1,702.00 | 1,779.55 | 1,779.55 | 189,798 |
| 18 Apr 2024 | 1,784.95 | 1,815.00 | 1,726.00 | 1,741.95 | 1,741.95 | 452,613 |
| 16 Apr 2024 | 1,724.95 | 1,772.90 | 1,696.55 | 1,756.25 | 1,756.25 | 387,795 |
| 15 Apr 2024 | 1,760.00 | 1,764.00 | 1,665.20 | 1,724.45 | 1,724.45 | 307,685 |
| 12 Apr 2024 | 1,718.85 | 1,800.00 | 1,696.10 | 1,768.65 | 1,768.65 | 775,922 |
| 10 Apr 2024 | 1,674.95 | 1,729.95 | 1,670.05 | 1,713.90 | 1,713.90 | 118,905 |
| 09 Apr 2024 | 1,675.55 | 1,679.95 | 1,657.05 | 1,667.10 | 1,667.10 | 46,318 |
| 08 Apr 2024 | 1,706.95 | 1,715.00 | 1,660.00 | 1,667.20 | 1,667.20 | 74,266 |
| 05 Apr 2024 | 1,688.00 | 1,717.00 | 1,680.60 | 1,700.90 | 1,700.90 | 235,050 |
| 04 Apr 2024 | 1,688.00 | 1,699.95 | 1,651.00 | 1,682.65 | 1,682.65 | 88,303 |
| 03 Apr 2024 | 1,714.95 | 1,725.00 | 1,675.15 | 1,682.65 | 1,682.65 | 83,536 |
| 02 Apr 2024 | 1,734.00 | 1,747.00 | 1,701.00 | 1,707.45 | 1,707.45 | 95,981 |
| 01 Apr 2024 | 1,742.00 | 1,751.95 | 1,708.15 | 1,732.15 | 1,732.15 | 118,328 |
| 28 Mar 2024 | 1,670.50 | 1,742.00 | 1,656.30 | 1,727.75 | 1,727.75 | 222,442 |
| 27 Mar 2024 | 1,675.00 | 1,699.00 | 1,660.00 | 1,670.45 | 1,670.45 | 109,290 |
| 26 Mar 2024 | 1,655.45 | 1,705.00 | 1,623.95 | 1,674.00 | 1,674.00 | 197,200 |
| 22 Mar 2024 | 1,619.00 | 1,666.60 | 1,600.75 | 1,643.30 | 1,643.30 | 120,504 |
| 21 Mar 2024 | 1,633.25 | 1,647.05 | 1,600.00 | 1,610.65 | 1,610.65 | 152,006 |
| 20 Mar 2024 | 1,623.00 | 1,675.00 | 1,601.05 | 1,644.75 | 1,644.75 | 269,660 |
| 19 Mar 2024 | 1,585.00 | 1,635.20 | 1,568.20 | 1,626.70 | 1,626.70 | 993,834 |
| 18 Mar 2024 | 1,598.00 | 1,598.00 | 1,545.75 | 1,574.70 | 1,574.70 | 97,029 |
| 15 Mar 2024 | 1,549.95 | 1,599.00 | 1,539.15 | 1,590.30 | 1,590.30 | 88,450 |
| 14 Mar 2024 | 1,502.00 | 1,570.80 | 1,473.35 | 1,564.95 | 1,564.95 | 162,805 |
| 13 Mar 2024 | 1,547.75 | 1,547.75 | 1,486.00 | 1,524.40 | 1,524.40 | 244,977 |
| 12 Mar 2024 | 1,550.00 | 1,550.00 | 1,527.35 | 1,542.15 | 1,542.15 | 114,405 |
| 11 Mar 2024 | 1,573.00 | 1,581.35 | 1,543.00 | 1,557.20 | 1,557.20 | 130,913 |
| 07 Mar 2024 | 1,511.05 | 1,582.00 | 1,491.15 | 1,564.05 | 1,564.05 | 440,075 |
| 06 Mar 2024 | 1,520.00 | 1,535.95 | 1,480.30 | 1,510.85 | 1,510.85 | 498,841 |
| 05 Mar 2024 | 1,590.00 | 1,590.00 | 1,508.00 | 1,526.45 | 1,526.45 | 511,793 |
| 04 Mar 2024 | 1,616.00 | 1,616.00 | 1,564.00 | 1,569.75 | 1,569.75 | 151,406 |
| 01 Mar 2024 | 1,592.00 | 1,603.65 | 1,565.05 | 1,595.05 | 1,595.05 | 157,988 |
| 29 Feb 2024 | 1,591.00 | 1,609.25 | 1,558.65 | 1,569.80 | 1,569.80 | 187,305 |
| 28 Feb 2024 | 1,623.00 | 1,637.80 | 1,588.00 | 1,599.30 | 1,599.30 | 81,183 |
| 27 Feb 2024 | 1,626.00 | 1,629.70 | 1,592.00 | 1,617.40 | 1,617.40 | 123,062 |
| 26 Feb 2024 | 1,630.00 | 1,632.55 | 1,606.85 | 1,624.60 | 1,624.60 | 73,853 |
| 23 Feb 2024 | 1,625.00 | 1,630.00 | 1,620.00 | 1,624.75 | 1,624.75 | 47,476 |
| 22 Feb 2024 | 1,661.00 | 1,667.00 | 1,614.15 | 1,620.10 | 1,620.10 | 121,237 |
| 21 Feb 2024 | 1,707.00 | 1,715.00 | 1,653.00 | 1,660.75 | 1,660.75 | 98,168 |
| 20 Feb 2024 | 1,725.00 | 1,725.00 | 1,700.00 | 1,703.30 | 1,703.30 | 48,378 |
| 19 Feb 2024 | 1,723.00 | 1,727.65 | 1,700.00 | 1,720.90 | 1,720.90 | 54,618 |
| 16 Feb 2024 | 1,739.00 | 1,774.50 | 1,708.10 | 1,716.45 | 1,716.45 | 162,624 |
| 15 Feb 2024 | 1,722.00 | 1,735.95 | 1,707.30 | 1,725.35 | 1,725.35 | 102,188 |
| 14 Feb 2024 | 1,699.80 | 1,730.00 | 1,692.20 | 1,710.00 | 1,710.00 | 91,250 |
| 13 Feb 2024 | 1,729.20 | 1,737.80 | 1,694.00 | 1,699.60 | 1,699.60 | 246,039 |
| 12 Feb 2024 | 1,723.80 | 1,740.00 | 1,670.05 | 1,729.20 | 1,729.20 | 84,136 |
| 09 Feb 2024 | 1,741.70 | 1,741.70 | 1,692.00 | 1,725.25 | 1,725.25 | 184,314 |
| 08 Feb 2024 | 1,725.00 | 1,762.00 | 1,720.00 | 1,742.65 | 1,742.65 | 150,004 |
| 07 Feb 2024 | 1,791.20 | 1,797.00 | 1,730.70 | 1,744.95 | 1,744.95 | 427,694 |
| 06 Feb 2024 | 1,768.00 | 1,797.00 | 1,710.00 | 1,725.85 | 1,725.85 | 294,893 |
| 05 Feb 2024 | 1,669.00 | 1,820.00 | 1,640.00 | 1,736.70 | 1,736.70 | 786,550 |
| 02 Feb 2024 | 1,687.25 | 1,692.00 | 1,658.35 | 1,684.35 | 1,684.35 | 85,912 |
| 01 Feb 2024 | 1,669.95 | 1,680.00 | 1,650.00 | 1,675.75 | 1,675.75 | 74,858 |
| 31 Jan 2024 | 1,628.00 | 1,667.00 | 1,628.00 | 1,663.90 | 1,663.90 | 88,314 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.