Radhika Jeweltech Ltd RADHIKAJWE

NSE · India · Consumer Durables

INR 69.18-1.05 (-1.50%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 68.98	-1.78%	INR 70.84	INR 70.84	INR 68.10	148.40K
2026-09-30	INR 70.23	+2.24%	INR 69.29	INR 70.90	INR 68.11	173.13K
2026-09-29	INR 68.69	-0.99%	INR 68.35	INR 69.23	INR 67.55	113.96K
2026-09-28	INR 69.38	-0.72%	INR 69.98	INR 69.98	INR 67.20	135.55K
2026-09-25	INR 69.88	-1.08%	INR 70.99	INR 70.99	INR 69.25	130.95K
2026-09-24	INR 70.64	-1.78%	INR 71.99	INR 72.70	INR 69.00	148.19K
2026-09-23	INR 71.92	-0.32%	INR 71.90	INR 73.00	INR 69.21	222.37K
2026-09-22	INR 72.15	-2.63%	INR 71.55	INR 74.85	INR 71.00	293.33K
2026-09-21	INR 74.10	+4.01%	INR 68.81	INR 74.50	INR 68.81	287.58K
2026-09-18	INR 71.24	+4.58%	INR 68.75	INR 71.52	INR 66.00	703.33K
2026-09-17	INR 68.12	-4.99%	INR 68.12	INR 68.12	INR 68.12	207.58K
2026-09-16	INR 71.70	-5.00%	INR 72.00	INR 74.70	INR 71.70	90.97K
2026-09-15	INR 75.47	-9.30%	INR 84.00	INR 85.99	INR 73.61	1.33M
2026-09-14	INR 83.21	0.00%	INR 83.21	INR 83.21	INR 83.21	0
2026-09-11	INR 83.21	-1.12%	INR 84.16	INR 84.99	INR 81.46	1.47M
2026-09-10	INR 84.15	-3.43%	INR 87.49	INR 90.38	INR 83.15	2.40M
2026-09-09	INR 87.14	-0.93%	INR 87.96	INR 91.99	INR 85.02	5.88M
2026-09-08	INR 87.96	-6.70%	INR 94.21	INR 97.50	INR 86.37	8.20M
2026-09-07	INR 94.28	+13.37%	INR 84.62	INR 97.40	INR 84.61	31.91M
2026-09-04	INR 83.16	+16.60%	INR 71.55	INR 85.00	INR 71.55	14.54M
2026-09-03	INR 71.32	-0.39%	INR 70.50	INR 73.89	INR 70.10	1.36M
2026-09-02	INR 71.60	+0.70%	INR 71.00	INR 73.90	INR 70.55	1.37M
2026-09-01	INR 71.10	+5.41%	INR 67.15	INR 74.50	INR 67.15	4.27M
2026-08-31	INR 67.45	-1.91%	INR 68.96	INR 69.65	INR 66.91	255.93K
2026-08-28	INR 68.76	-2.23%	INR 70.33	INR 70.67	INR 68.50	243.66K
2026-08-27	INR 70.33	-0.30%	INR 71.35	INR 72.85	INR 69.54	888.44K
2026-08-26	INR 70.54	+5.41%	INR 67.71	INR 71.19	INR 66.93	1.39M
2026-08-25	INR 66.92	-0.52%	INR 67.27	INR 67.52	INR 66.16	178.43K
2026-08-24	INR 67.27	-0.43%	INR 67.85	INR 69.50	INR 67.00	335.46K
2026-08-21	INR 67.56	+2.88%	INR 66.69	INR 69.70	INR 65.76	779.16K
2026-08-20	INR 65.67	+1.19%	INR 65.19	INR 66.18	INR 65.19	161.53K
2026-08-19	INR 64.90	-2.24%	INR 66.39	INR 67.29	INR 64.49	302.10K
2026-08-18	INR 66.39	-2.22%	INR 68.23	INR 68.61	INR 65.46	588.64K
2026-08-17	INR 67.90	-2.01%	INR 69.00	INR 69.44	INR 67.50	335.92K
2026-08-14	INR 69.29	-2.02%	INR 70.92	INR 70.92	INR 68.55	317.50K
2026-08-13	INR 70.72	-2.28%	INR 72.47	INR 72.47	INR 69.01	540.26K
2026-08-12	INR 72.37	+1.16%	INR 73.30	INR 74.62	INR 71.02	1.84M
2026-08-11	INR 71.54	+4.27%	INR 68.60	INR 75.50	INR 68.21	15.60M
2026-08-10	INR 68.61	-1.20%	INR 69.74	INR 70.28	INR 68.05	492.31K
2026-08-07	INR 69.44	-0.57%	INR 69.85	INR 71.89	INR 68.51	788.69K
2026-08-06	INR 69.84	-0.65%	INR 70.30	INR 70.30	INR 69.10	316.54K
2026-08-05	INR 70.30	+1.83%	INR 69.48	INR 70.50	INR 68.74	413.67K
2026-08-04	INR 69.04	-3.06%	INR 70.75	INR 71.38	INR 68.61	571.99K
2026-08-03	INR 71.22	-0.74%	INR 72.45	INR 73.49	INR 70.85	974.27K
2026-07-31	INR 71.75	+4.73%	INR 70.99	INR 73.90	INR 70.50	3.04M
2026-07-30	INR 68.51	+2.09%	INR 66.95	INR 70.49	INR 65.17	2.88M
2026-07-29	INR 67.11	-2.56%	INR 68.67	INR 70.23	INR 66.25	934.55K
2026-07-28	INR 68.87	+1.23%	INR 67.90	INR 69.89	INR 66.81	1.73M
2026-07-27	INR 68.03	+6.91%	INR 64.00	INR 68.68	INR 64.00	1.93M
2026-07-24	INR 63.63	-0.53%	INR 63.66	INR 64.75	INR 62.20	289.85K
2026-07-23	INR 63.97	-2.57%	INR 65.79	INR 66.89	INR 63.35	534.97K
2026-07-22	INR 65.66	+0.47%	INR 65.30	INR 68.49	INR 65.08	1.37M
2026-07-21	INR 65.35	+1.11%	INR 64.65	INR 66.61	INR 63.81	646.89K
2026-07-20	INR 64.63	-1.90%	INR 65.08	INR 66.90	INR 64.10	384.67K
2026-07-17	INR 65.88	-0.47%	INR 66.00	INR 68.00	INR 65.01	760.12K
2026-07-16	INR 66.19	-0.65%	INR 67.15	INR 69.00	INR 65.80	1.17M
2026-07-15	INR 66.62	0.00%	INR 66.05	INR 69.60	INR 65.00	2.31M
2026-07-14	INR 66.62	+5.15%	INR 63.18	INR 70.98	INR 63.00	10.59M
2026-07-13	INR 63.36	+1.62%	INR 61.70	INR 66.60	INR 61.70	1.60M
2026-07-10	INR 62.35	-2.03%	INR 63.60	INR 64.32	INR 62.00	1.86M
2026-07-09	INR 63.64	+13.10%	INR 56.50	INR 65.18	INR 56.50	14.99M
2026-07-08	INR 56.27	+3.08%	INR 54.40	INR 60.63	INR 54.12	3.51M
2026-07-07	INR 54.59	-0.76%	INR 55.42	INR 55.65	INR 54.40	139.23K
2026-07-06	INR 55.01	-2.59%	INR 56.47	INR 56.72	INR 54.82	171.65K
2026-07-03	INR 56.47	+0.09%	INR 56.84	INR 57.50	INR 55.84	211.26K
2026-07-02	INR 56.42	+2.88%	INR 54.87	INR 56.90	INR 54.80	226.52K
2026-07-01	INR 54.84	-0.67%	INR 55.79	INR 56.79	INR 54.70	168.34K
2026-06-30	INR 55.21	+1.49%	INR 54.40	INR 56.50	INR 53.80	279.84K
2026-06-29	INR 54.40	-1.86%	INR 55.44	INR 55.44	INR 54.06	112.40K
2026-06-26	INR 55.43	0.00%	INR 55.43	INR 55.43	INR 55.43	0
2026-06-25	INR 55.43	-0.07%	INR 55.45	INR 57.00	INR 54.90	241.65K
2026-06-24	INR 55.47	-0.45%	INR 55.60	INR 56.45	INR 55.16	104.90K
2026-06-23	INR 55.72	-1.64%	INR 56.58	INR 57.24	INR 55.56	200.17K
2026-06-22	INR 56.65	-0.02%	INR 56.67	INR 57.31	INR 56.30	103.70K
2026-06-19	INR 56.66	-0.81%	INR 56.51	INR 57.50	INR 56.21	132.82K
2026-06-18	INR 57.12	-0.64%	INR 58.44	INR 58.47	INR 57.00	114.20K
2026-06-17	INR 57.49	0.00%	INR 58.40	INR 58.84	INR 57.09	140.84K
2026-06-16	INR 57.49	-2.04%	INR 58.96	INR 58.96	INR 57.12	181.23K
2026-06-15	INR 58.69	+3.78%	INR 57.00	INR 59.90	INR 56.88	388.19K
2026-06-12	INR 56.55	+2.19%	INR 56.20	INR 57.00	INR 55.46	140.38K
2026-06-11	INR 55.34	-0.38%	INR 55.50	INR 56.20	INR 54.26	135.21K
2026-06-10	INR 55.55	-2.34%	INR 56.88	INR 56.93	INR 55.00	80.40K
2026-06-09	INR 56.88	+1.52%	INR 56.85	INR 57.49	INR 55.77	86.23K
2026-06-08	INR 56.03	-0.88%	INR 56.53	INR 56.90	INR 55.80	80.91K
2026-06-05	INR 56.53	-1.87%	INR 57.75	INR 58.19	INR 56.20	210.78K
2026-06-04	INR 57.61	+0.05%	INR 57.70	INR 58.47	INR 56.78	144.22K
2026-06-03	INR 57.58	+1.18%	INR 57.00	INR 58.30	INR 55.40	190.15K
2026-06-02	INR 56.91	+0.35%	INR 56.50	INR 58.00	INR 55.11	137.11K
2026-06-01	INR 56.71	-2.33%	INR 58.00	INR 58.98	INR 56.52	133.34K
2026-05-29	INR 58.06	+1.81%	INR 57.31	INR 62.00	INR 56.21	855.91K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 68.98	-1.78%	INR 70.84	INR 70.84	INR 68.10	148.40K
2026-09-30	INR 70.23	+2.24%	INR 69.29	INR 70.90	INR 68.11	173.13K
2026-09-29	INR 68.69	-0.99%	INR 68.35	INR 69.23	INR 67.55	113.96K
2026-09-28	INR 69.38	-0.72%	INR 69.98	INR 69.98	INR 67.20	135.55K
2026-09-25	INR 69.88	-1.08%	INR 70.99	INR 70.99	INR 69.25	130.95K
2026-09-24	INR 70.64	-1.78%	INR 71.99	INR 72.70	INR 69.00	148.19K
2026-09-23	INR 71.92	-0.32%	INR 71.90	INR 73.00	INR 69.21	222.37K
2026-09-22	INR 72.15	-2.63%	INR 71.55	INR 74.85	INR 71.00	293.33K
2026-09-21	INR 74.10	+4.01%	INR 68.81	INR 74.50	INR 68.81	287.58K
2026-09-18	INR 71.24	+4.58%	INR 68.75	INR 71.52	INR 66.00	703.33K
2026-09-17	INR 68.12	-4.99%	INR 68.12	INR 68.12	INR 68.12	207.58K
2026-09-16	INR 71.70	-5.00%	INR 72.00	INR 74.70	INR 71.70	90.97K
2026-09-15	INR 75.47	-9.30%	INR 84.00	INR 85.99	INR 73.61	1.33M
2026-09-14	INR 83.21	0.00%	INR 83.21	INR 83.21	INR 83.21	0
2026-09-11	INR 83.21	-1.12%	INR 84.16	INR 84.99	INR 81.46	1.47M
2026-09-10	INR 84.15	-3.43%	INR 87.49	INR 90.38	INR 83.15	2.40M
2026-09-09	INR 87.14	-0.93%	INR 87.96	INR 91.99	INR 85.02	5.88M
2026-09-08	INR 87.96	-6.70%	INR 94.21	INR 97.50	INR 86.37	8.20M
2026-09-07	INR 94.28	+13.37%	INR 84.62	INR 97.40	INR 84.61	31.91M
2026-09-04	INR 83.16	+16.60%	INR 71.55	INR 85.00	INR 71.55	14.54M
2026-09-03	INR 71.32	-0.39%	INR 70.50	INR 73.89	INR 70.10	1.36M
2026-09-02	INR 71.60	+0.70%	INR 71.00	INR 73.90	INR 70.55	1.37M
2026-09-01	INR 71.10	+5.41%	INR 67.15	INR 74.50	INR 67.15	4.27M
2026-08-31	INR 67.45	-1.91%	INR 68.96	INR 69.65	INR 66.91	255.93K
2026-08-28	INR 68.76	-2.23%	INR 70.33	INR 70.67	INR 68.50	243.66K
2026-08-27	INR 70.33	-0.30%	INR 71.35	INR 72.85	INR 69.54	888.44K
2026-08-26	INR 70.54	+5.41%	INR 67.71	INR 71.19	INR 66.93	1.39M
2026-08-25	INR 66.92	-0.52%	INR 67.27	INR 67.52	INR 66.16	178.43K
2026-08-24	INR 67.27	-0.43%	INR 67.85	INR 69.50	INR 67.00	335.46K
2026-08-21	INR 67.56	+2.88%	INR 66.69	INR 69.70	INR 65.76	779.16K
2026-08-20	INR 65.67	+1.19%	INR 65.19	INR 66.18	INR 65.19	161.53K
2026-08-19	INR 64.90	-2.24%	INR 66.39	INR 67.29	INR 64.49	302.10K
2026-08-18	INR 66.39	-2.22%	INR 68.23	INR 68.61	INR 65.46	588.64K
2026-08-17	INR 67.90	-2.01%	INR 69.00	INR 69.44	INR 67.50	335.92K
2026-08-14	INR 69.29	-2.02%	INR 70.92	INR 70.92	INR 68.55	317.50K
2026-08-13	INR 70.72	-2.28%	INR 72.47	INR 72.47	INR 69.01	540.26K
2026-08-12	INR 72.37	+1.16%	INR 73.30	INR 74.62	INR 71.02	1.84M
2026-08-11	INR 71.54	+4.27%	INR 68.60	INR 75.50	INR 68.21	15.60M
2026-08-10	INR 68.61	-1.20%	INR 69.74	INR 70.28	INR 68.05	492.31K
2026-08-07	INR 69.44	-0.57%	INR 69.85	INR 71.89	INR 68.51	788.69K
2026-08-06	INR 69.84	-0.65%	INR 70.30	INR 70.30	INR 69.10	316.54K
2026-08-05	INR 70.30	+1.83%	INR 69.48	INR 70.50	INR 68.74	413.67K
2026-08-04	INR 69.04	-3.06%	INR 70.75	INR 71.38	INR 68.61	571.99K
2026-08-03	INR 71.22	-0.74%	INR 72.45	INR 73.49	INR 70.85	974.27K
2026-07-31	INR 71.75	+4.73%	INR 70.99	INR 73.90	INR 70.50	3.04M
2026-07-30	INR 68.51	+2.09%	INR 66.95	INR 70.49	INR 65.17	2.88M
2026-07-29	INR 67.11	-2.56%	INR 68.67	INR 70.23	INR 66.25	934.55K
2026-07-28	INR 68.87	+1.23%	INR 67.90	INR 69.89	INR 66.81	1.73M
2026-07-27	INR 68.03	+6.91%	INR 64.00	INR 68.68	INR 64.00	1.93M
2026-07-24	INR 63.63	-0.53%	INR 63.66	INR 64.75	INR 62.20	289.85K
2026-07-23	INR 63.97	-2.57%	INR 65.79	INR 66.89	INR 63.35	534.97K
2026-07-22	INR 65.66	+0.47%	INR 65.30	INR 68.49	INR 65.08	1.37M
2026-07-21	INR 65.35	+1.11%	INR 64.65	INR 66.61	INR 63.81	646.89K
2026-07-20	INR 64.63	-1.90%	INR 65.08	INR 66.90	INR 64.10	384.67K
2026-07-17	INR 65.88	-0.47%	INR 66.00	INR 68.00	INR 65.01	760.12K
2026-07-16	INR 66.19	-0.65%	INR 67.15	INR 69.00	INR 65.80	1.17M
2026-07-15	INR 66.62	0.00%	INR 66.05	INR 69.60	INR 65.00	2.31M
2026-07-14	INR 66.62	+5.15%	INR 63.18	INR 70.98	INR 63.00	10.59M
2026-07-13	INR 63.36	+1.62%	INR 61.70	INR 66.60	INR 61.70	1.60M
2026-07-10	INR 62.35	-2.03%	INR 63.60	INR 64.32	INR 62.00	1.86M
2026-07-09	INR 63.64	+13.10%	INR 56.50	INR 65.18	INR 56.50	14.99M
2026-07-08	INR 56.27	+3.08%	INR 54.40	INR 60.63	INR 54.12	3.51M
2026-07-07	INR 54.59	-0.76%	INR 55.42	INR 55.65	INR 54.40	139.23K
2026-07-06	INR 55.01	-2.59%	INR 56.47	INR 56.72	INR 54.82	171.65K
2026-07-03	INR 56.47	+0.09%	INR 56.84	INR 57.50	INR 55.84	211.26K
2026-07-02	INR 56.42	+2.88%	INR 54.87	INR 56.90	INR 54.80	226.52K
2026-07-01	INR 54.84	-0.67%	INR 55.79	INR 56.79	INR 54.70	168.34K
2026-06-30	INR 55.21	+1.49%	INR 54.40	INR 56.50	INR 53.80	279.84K
2026-06-29	INR 54.40	-1.86%	INR 55.44	INR 55.44	INR 54.06	112.40K
2026-06-26	INR 55.43	0.00%	INR 55.43	INR 55.43	INR 55.43	0
2026-06-25	INR 55.43	-0.07%	INR 55.45	INR 57.00	INR 54.90	241.65K
2026-06-24	INR 55.47	-0.45%	INR 55.60	INR 56.45	INR 55.16	104.90K
2026-06-23	INR 55.72	-1.64%	INR 56.58	INR 57.24	INR 55.56	200.17K
2026-06-22	INR 56.65	-0.02%	INR 56.67	INR 57.31	INR 56.30	103.70K
2026-06-19	INR 56.66	-0.81%	INR 56.51	INR 57.50	INR 56.21	132.82K
2026-06-18	INR 57.12	-0.64%	INR 58.44	INR 58.47	INR 57.00	114.20K
2026-06-17	INR 57.49	0.00%	INR 58.40	INR 58.84	INR 57.09	140.84K
2026-06-16	INR 57.49	-2.04%	INR 58.96	INR 58.96	INR 57.12	181.23K
2026-06-15	INR 58.69	+3.78%	INR 57.00	INR 59.90	INR 56.88	388.19K
2026-06-12	INR 56.55	+2.19%	INR 56.20	INR 57.00	INR 55.46	140.38K
2026-06-11	INR 55.34	-0.38%	INR 55.50	INR 56.20	INR 54.26	135.21K
2026-06-10	INR 55.55	-2.34%	INR 56.88	INR 56.93	INR 55.00	80.40K
2026-06-09	INR 56.88	+1.52%	INR 56.85	INR 57.49	INR 55.77	86.23K
2026-06-08	INR 56.03	-0.88%	INR 56.53	INR 56.90	INR 55.80	80.91K
2026-06-05	INR 56.53	-1.87%	INR 57.75	INR 58.19	INR 56.20	210.78K
2026-06-04	INR 57.61	+0.05%	INR 57.70	INR 58.47	INR 56.78	144.22K
2026-06-03	INR 57.58	+1.18%	INR 57.00	INR 58.30	INR 55.40	190.15K
2026-06-02	INR 56.91	+0.35%	INR 56.50	INR 58.00	INR 55.11	137.11K
2026-06-01	INR 56.71	-2.33%	INR 58.00	INR 58.98	INR 56.52	133.34K
2026-05-29	INR 58.06	+1.81%	INR 57.31	INR 62.00	INR 56.21	855.91K