Radico Khaitan Limited RADICO
NSE · India · Consumer Non-Durables
INR 4,237.00-129.00 (-2.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 4,366.00 | +0.05% | INR 4,408.90 | INR 4,516.00 | INR 4,365.10 | 387.85K |
| 2026-09-29 | INR 4,364.00 | -2.55% | INR 4,478.00 | INR 4,478.00 | INR 4,364.00 | 238.69K |
| 2026-09-28 | INR 4,478.30 | -1.73% | INR 4,545.00 | INR 4,550.70 | INR 4,452.50 | 127.71K |
| 2026-09-25 | INR 4,557.10 | +1.69% | INR 4,494.90 | INR 4,600.00 | INR 4,486.40 | 251.30K |
| 2026-09-24 | INR 4,481.30 | -2.62% | INR 4,589.10 | INR 4,598.10 | INR 4,475.00 | 227.91K |
| 2026-09-23 | INR 4,601.90 | +3.44% | INR 4,450.40 | INR 4,614.10 | INR 4,450.40 | 528.32K |
| 2026-09-22 | INR 4,448.80 | -0.70% | INR 4,493.00 | INR 4,512.30 | INR 4,436.00 | 160.83K |
| 2026-09-21 | INR 4,480.00 | -1.22% | INR 4,475.00 | INR 4,539.90 | INR 4,376.10 | 421.32K |
| 2026-09-18 | INR 4,535.40 | +3.55% | INR 4,381.00 | INR 4,535.40 | INR 4,381.00 | 371.54K |
| 2026-09-17 | INR 4,380.00 | -1.93% | INR 4,450.00 | INR 4,469.80 | INR 4,380.00 | 155.03K |
| 2026-09-16 | INR 4,466.00 | +2.43% | INR 4,338.70 | INR 4,466.00 | INR 4,321.60 | 278.61K |
| 2026-09-15 | INR 4,360.00 | -0.19% | INR 4,370.10 | INR 4,431.00 | INR 4,298.80 | 242.37K |
| 2026-09-14 | INR 4,368.10 | 0.00% | INR 4,368.10 | INR 4,368.10 | INR 4,368.10 | 0 |
| 2026-09-11 | INR 4,368.10 | -2.06% | INR 4,422.40 | INR 4,437.60 | INR 4,362.50 | 104.31K |
| 2026-09-10 | INR 4,460.00 | +1.04% | INR 4,396.20 | INR 4,485.00 | INR 4,396.20 | 119.99K |
| 2026-09-09 | INR 4,414.00 | -1.58% | INR 4,459.50 | INR 4,477.50 | INR 4,396.60 | 212.92K |
| 2026-09-08 | INR 4,485.00 | +0.92% | INR 4,450.10 | INR 4,497.60 | INR 4,424.00 | 139.86K |
| 2026-09-07 | INR 4,444.00 | -1.11% | INR 4,470.00 | INR 4,496.00 | INR 4,433.00 | 110.53K |
| 2026-09-04 | INR 4,494.00 | -1.43% | INR 4,536.40 | INR 4,559.80 | INR 4,444.00 | 205.31K |
| 2026-09-03 | INR 4,559.00 | +1.85% | INR 4,489.00 | INR 4,559.00 | INR 4,442.50 | 225.51K |
| 2026-09-02 | INR 4,476.20 | +0.04% | INR 4,448.60 | INR 4,476.20 | INR 4,390.00 | 183.74K |
| 2026-09-01 | INR 4,474.30 | -0.24% | INR 4,481.40 | INR 4,540.00 | INR 4,393.40 | 473.94K |
| 2026-08-31 | INR 4,485.00 | -2.61% | INR 4,582.60 | INR 4,603.00 | INR 4,471.10 | 480.57K |
| 2026-08-28 | INR 4,605.00 | -0.02% | INR 4,600.80 | INR 4,615.00 | INR 4,574.30 | 140.97K |
| 2026-08-27 | INR 4,606.00 | -0.17% | INR 4,617.90 | INR 4,650.60 | INR 4,574.30 | 212.63K |
| 2026-08-26 | INR 4,614.00 | -0.35% | INR 4,677.50 | INR 4,680.00 | INR 4,602.20 | 232.81K |
| 2026-08-25 | INR 4,630.00 | +0.65% | INR 4,600.00 | INR 4,651.10 | INR 4,571.60 | 235.85K |
| 2026-08-24 | INR 4,600.00 | -0.86% | INR 4,632.00 | INR 4,634.90 | INR 4,562.00 | 227.90K |
| 2026-08-21 | INR 4,639.80 | -1.20% | INR 4,705.00 | INR 4,724.00 | INR 4,615.00 | 174.13K |
| 2026-08-20 | INR 4,696.00 | 0.00% | INR 4,710.80 | INR 4,734.70 | INR 4,676.90 | 416.87K |
| 2026-08-19 | INR 4,696.00 | -0.78% | INR 4,720.20 | INR 4,747.00 | INR 4,633.00 | 261.98K |
| 2026-08-18 | INR 4,732.90 | +0.84% | INR 4,695.00 | INR 4,732.90 | INR 4,625.50 | 413.79K |
| 2026-08-17 | INR 4,693.40 | +0.93% | INR 4,657.80 | INR 4,693.40 | INR 4,612.50 | 212.50K |
| 2026-08-14 | INR 4,650.00 | -0.54% | INR 4,670.50 | INR 4,670.50 | INR 4,575.60 | 311.86K |
| 2026-08-13 | INR 4,675.20 | +3.14% | INR 4,533.00 | INR 4,675.20 | INR 4,525.20 | 400.83K |
| 2026-08-12 | INR 4,533.00 | -0.26% | INR 4,553.00 | INR 4,553.00 | INR 4,485.00 | 236.36K |
| 2026-08-11 | INR 4,545.00 | -0.11% | INR 4,564.00 | INR 4,566.30 | INR 4,508.00 | 210.91K |
| 2026-08-10 | INR 4,550.00 | +1.13% | INR 4,494.00 | INR 4,582.00 | INR 4,470.10 | 388.33K |
| 2026-08-07 | INR 4,499.00 | +0.65% | INR 4,477.60 | INR 4,499.00 | INR 4,431.70 | 299.22K |
| 2026-08-06 | INR 4,470.00 | -1.76% | INR 4,561.00 | INR 4,577.10 | INR 4,410.80 | 434.26K |
| 2026-08-05 | INR 4,550.00 | +2.25% | INR 4,472.00 | INR 4,590.30 | INR 4,452.70 | 642.59K |
| 2026-08-04 | INR 4,450.00 | -0.20% | INR 4,455.00 | INR 4,484.80 | INR 4,414.30 | 338.98K |
| 2026-08-03 | INR 4,459.10 | +2.73% | INR 4,350.80 | INR 4,459.10 | INR 4,349.90 | 352.53K |
| 2026-07-31 | INR 4,340.80 | -0.59% | INR 4,374.90 | INR 4,390.00 | INR 4,321.00 | 367.00K |
| 2026-07-30 | INR 4,366.60 | -0.16% | INR 4,374.50 | INR 4,494.40 | INR 4,341.00 | 692.50K |
| 2026-07-29 | INR 4,373.80 | +1.96% | INR 4,338.60 | INR 4,454.00 | INR 4,270.00 | 1.45M |
| 2026-07-28 | INR 4,289.70 | +3.38% | INR 4,171.00 | INR 4,350.00 | INR 4,080.10 | 1.55M |
| 2026-07-27 | INR 4,149.50 | +1.42% | INR 4,120.00 | INR 4,201.00 | INR 4,117.70 | 515.37K |
| 2026-07-24 | INR 4,091.30 | +0.64% | INR 4,065.00 | INR 4,118.00 | INR 4,038.90 | 343.71K |
| 2026-07-23 | INR 4,065.30 | -1.98% | INR 4,162.90 | INR 4,174.70 | INR 4,052.30 | 217.19K |
| 2026-07-22 | INR 4,147.50 | +1.45% | INR 4,088.50 | INR 4,157.10 | INR 4,072.00 | 252.70K |
| 2026-07-21 | INR 4,088.40 | -1.06% | INR 4,140.00 | INR 4,161.00 | INR 4,080.00 | 221.19K |
| 2026-07-20 | INR 4,132.40 | +0.84% | INR 4,107.50 | INR 4,193.00 | INR 4,088.00 | 574.58K |
| 2026-07-17 | INR 4,097.90 | -0.20% | INR 4,116.00 | INR 4,134.30 | INR 4,063.50 | 261.24K |
| 2026-07-16 | INR 4,106.00 | +0.39% | INR 4,105.90 | INR 4,149.20 | INR 4,090.60 | 236.05K |
| 2026-07-15 | INR 4,090.00 | +0.96% | INR 4,076.70 | INR 4,122.00 | INR 4,052.10 | 253.49K |
| 2026-07-14 | INR 4,051.20 | +0.14% | INR 4,059.90 | INR 4,123.50 | INR 4,029.30 | 367.39K |
| 2026-07-13 | INR 4,045.40 | -0.69% | INR 4,068.80 | INR 4,093.60 | INR 4,011.30 | 150.50K |
| 2026-07-10 | INR 4,073.70 | -0.37% | INR 4,120.80 | INR 4,142.90 | INR 4,060.00 | 303.43K |
| 2026-07-09 | INR 4,089.00 | +0.28% | INR 4,099.00 | INR 4,145.00 | INR 4,082.50 | 262.68K |
| 2026-07-08 | INR 4,077.60 | -0.51% | INR 4,103.70 | INR 4,140.00 | INR 4,058.00 | 312.10K |
| 2026-07-07 | INR 4,098.60 | -0.20% | INR 4,135.70 | INR 4,161.80 | INR 4,076.00 | 675.69K |
| 2026-07-06 | INR 4,106.70 | +5.51% | INR 3,940.00 | INR 4,137.00 | INR 3,903.20 | 975.91K |
| 2026-07-03 | INR 3,892.30 | -2.02% | INR 3,979.00 | INR 3,984.00 | INR 3,880.60 | 203.96K |
| 2026-07-02 | INR 3,972.40 | +0.50% | INR 3,958.50 | INR 3,986.30 | INR 3,901.10 | 310.35K |
| 2026-07-01 | INR 3,952.60 | +0.18% | INR 3,946.00 | INR 3,976.60 | INR 3,913.30 | 223.71K |
| 2026-06-30 | INR 3,945.50 | +1.77% | INR 3,875.00 | INR 3,975.20 | INR 3,855.80 | 691.27K |
| 2026-06-29 | INR 3,876.90 | +1.23% | INR 3,841.80 | INR 3,914.60 | INR 3,786.00 | 760.92K |
| 2026-06-26 | INR 3,829.80 | 0.00% | INR 3,829.80 | INR 3,829.80 | INR 3,829.80 | 0 |
| 2026-06-25 | INR 3,829.80 | +1.92% | INR 3,775.00 | INR 3,843.00 | INR 3,758.00 | 353.86K |
| 2026-06-24 | INR 3,757.70 | +1.04% | INR 3,724.00 | INR 3,775.00 | INR 3,718.90 | 139.14K |
| 2026-06-23 | INR 3,718.90 | -1.58% | INR 3,784.00 | INR 3,803.90 | INR 3,710.00 | 239.18K |
| 2026-06-22 | INR 3,778.60 | +0.25% | INR 3,770.00 | INR 3,806.20 | INR 3,740.00 | 331.35K |
| 2026-06-19 | INR 3,769.20 | +2.15% | INR 3,699.00 | INR 3,778.00 | INR 3,686.00 | 746.96K |
| 2026-06-18 | INR 3,690.00 | +3.30% | INR 3,595.00 | INR 3,735.00 | INR 3,566.60 | 1.20M |
| 2026-06-17 | INR 3,572.20 | -0.18% | INR 3,599.00 | INR 3,620.00 | INR 3,560.00 | 204.29K |
| 2026-06-16 | INR 3,578.70 | -0.37% | INR 3,615.00 | INR 3,621.40 | INR 3,556.40 | 174.37K |
| 2026-06-15 | INR 3,592.00 | +1.42% | INR 3,575.00 | INR 3,640.20 | INR 3,560.20 | 300.88K |
| 2026-06-12 | INR 3,541.70 | +2.66% | INR 3,484.90 | INR 3,557.60 | INR 3,460.20 | 302.64K |
| 2026-06-11 | INR 3,449.90 | -0.78% | INR 3,470.00 | INR 3,476.10 | INR 3,436.50 | 95.25K |
| 2026-06-10 | INR 3,477.10 | -0.67% | INR 3,499.90 | INR 3,509.50 | INR 3,467.10 | 119.10K |
| 2026-06-09 | INR 3,500.70 | +0.45% | INR 3,501.00 | INR 3,524.00 | INR 3,464.00 | 162.50K |
| 2026-06-08 | INR 3,484.90 | -0.17% | INR 3,466.10 | INR 3,515.90 | INR 3,427.10 | 148.04K |
| 2026-06-05 | INR 3,490.70 | -0.33% | INR 3,522.30 | INR 3,547.70 | INR 3,465.30 | 191.87K |
| 2026-06-04 | INR 3,502.40 | +1.11% | INR 3,450.00 | INR 3,560.00 | INR 3,450.00 | 247.90K |
| 2026-06-03 | INR 3,464.10 | -0.67% | INR 3,485.00 | INR 3,509.60 | INR 3,451.00 | 159.44K |
| 2026-06-02 | INR 3,487.50 | -0.53% | INR 3,465.80 | INR 3,507.80 | INR 3,426.50 | 263.85K |
| 2026-06-01 | INR 3,506.10 | -0.36% | INR 3,563.40 | INR 3,563.40 | INR 3,480.00 | 228.46K |
| 2026-05-29 | INR 3,518.60 | +2.31% | INR 3,442.00 | INR 3,569.00 | INR 3,410.10 | 647.86K |
| 2026-05-28 | INR 3,439.30 | 0.00% | INR 3,439.30 | INR 3,439.30 | INR 3,439.30 | 0 |