RADICO.BO - Radico Khaitan Ltd.

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017213.50220.45212.00215.50215.50139,187
Oct 19, 2017213.50220.45212.00215.50215.50139,187
Oct 18, 2017215.00217.00209.00211.80211.80250,283
Oct 17, 2017218.20226.00211.05215.70215.70803,361
Oct 16, 2017189.85223.90188.00215.95215.951,323,220
Oct 13, 2017178.00189.50176.15186.60186.60445,275
Oct 12, 2017173.55177.90172.20177.15177.1585,260
Oct 11, 2017176.45181.85170.90172.10172.10304,313
Oct 10, 2017175.00179.15173.25174.00174.0090,738
Oct 09, 2017171.75179.80171.45175.00175.00223,693
Oct 06, 2017172.00178.30171.00172.45172.45162,485
Oct 05, 2017174.10175.70170.55172.65172.65143,291
Oct 04, 2017168.00176.55166.30174.75174.75332,661
Oct 03, 2017166.70170.00164.30166.60166.60138,910
Sep 29, 2017160.00172.50159.50166.70166.701,442,420
Sep 28, 2017153.05159.90153.05157.70157.7082,382
Sep 27, 2017159.40161.55151.95153.55153.55125,387
Sep 26, 2017150.05161.90149.60158.40158.40124,130
Sep 25, 2017158.00158.00147.75152.55152.5578,405
Sep 22, 2017164.30164.30155.25156.95156.95113,726
Sep 21, 2017170.40170.40163.00165.50165.50235,421
Sep 21, 20170.8 Dividend
Sep 20, 2017170.60171.50167.10168.45167.65110,238
Sep 19, 2017171.00172.00162.65168.90168.10144,996
Sep 18, 2017171.00174.00168.10169.40168.60104,892
Sep 15, 2017173.80173.80168.00169.55168.7447,657
Sep 14, 2017175.95177.00174.05174.70173.8736,061
Sep 13, 2017176.90180.05172.25174.10173.27105,536
Sep 12, 2017179.90182.00176.40177.15176.31174,289
Sep 11, 2017180.00184.40178.05178.65177.80569,104
Sep 08, 2017164.20178.65164.20176.05175.21567,700
Sep 07, 2017164.95169.30162.00162.90162.1378,273
Sep 06, 2017164.05166.00163.10163.65162.8768,158
Sep 05, 2017165.20167.65162.10164.05163.2778,573
Sep 04, 2017165.80170.40161.40163.45162.67112,554
Sep 01, 2017167.70167.80164.30165.45164.6660,847
Aug 31, 2017168.75168.75164.50165.65164.8672,158
Aug 30, 2017163.95171.80163.00167.85167.05131,050
Aug 29, 2017164.75164.75160.80161.10160.3368,775
Aug 28, 2017164.85168.00163.30164.40163.6290,337
Aug 24, 2017163.00170.65163.00164.85164.07155,022
Aug 23, 2017164.00164.85161.15161.85161.0839,429
Aug 22, 2017164.80166.00156.95163.00162.23142,106
Aug 21, 2017166.00167.30159.75160.70159.9472,026
Aug 18, 2017165.35167.70162.00166.05165.26128,879
Aug 17, 2017163.00171.55160.60168.70167.90398,969
Aug 16, 2017144.10164.50143.10161.05160.29245,831
Aug 14, 2017145.95146.00142.30144.10143.4266,135
Aug 11, 2017136.70144.55134.95138.85138.19141,837
Aug 10, 2017145.00146.65133.95138.50137.84104,699
Aug 09, 2017147.50153.10144.60146.70146.00102,305
Aug 08, 2017154.00154.85147.60148.30147.60182,309
Aug 07, 2017147.50154.50145.20151.85151.13145,245
Aug 04, 2017145.80146.90143.85145.70145.0160,701
Aug 03, 2017148.90150.55144.00145.45144.76163,439
Aug 02, 2017141.10150.50141.10149.15148.44370,485
Aug 01, 2017140.55144.50138.40142.05141.38179,798
Jul 31, 2017140.65144.70137.35141.60140.93281,041
Jul 28, 2017128.20139.85128.20138.90138.24360,391
Jul 27, 2017133.50134.95126.30127.60126.99214,877
Jul 26, 2017130.00133.55127.85129.60128.98129,650
Jul 25, 2017128.80132.25127.70130.20129.58165,506
Jul 24, 2017129.00129.00125.90127.40126.7949,737
Jul 21, 2017130.75131.95127.55128.55127.9434,416
Jul 20, 2017133.85134.05129.40130.75130.1360,227
Jul 19, 2017126.15133.25125.65132.80132.17104,254
Jul 18, 2017127.25127.60125.05125.65125.0523,705
Jul 17, 2017128.00129.50126.00128.10127.4954,985
Jul 14, 2017132.65132.65126.60127.25126.6574,529
Jul 13, 2017136.60136.60130.50131.60130.9889,390
Jul 12, 2017136.00138.65133.50135.15134.51115,330
Jul 11, 2017137.70138.00131.70133.60132.9751,025
Jul 10, 2017135.80139.00135.80136.30135.6564,285
Jul 07, 2017136.00138.85134.30135.40134.7681,227
Jul 06, 2017135.40140.90133.10135.80135.16175,993
Jul 05, 2017129.00139.00128.25134.55133.91478,929
Jul 04, 2017123.00128.90121.20127.20126.6076,215
Jul 03, 2017123.00126.55119.85121.70121.1285,930
Jun 30, 2017122.50122.50118.40121.85121.2763,942
Jun 29, 2017122.35124.00122.25122.50121.928,693
Jun 28, 2017120.60123.80120.60122.00121.42108,184
Jun 27, 2017123.65124.90120.80121.20120.6245,576
Jun 23, 2017126.40127.00122.60123.65123.0631,560
Jun 22, 2017128.35129.75126.00126.35125.7517,234
Jun 21, 2017130.00131.10127.30128.55127.9424,993
Jun 20, 2017126.70134.70125.95130.25129.63180,614
Jun 19, 2017127.30128.45124.25125.10124.5138,842
Jun 16, 2017123.85127.75123.35126.95126.3531,472
Jun 15, 2017123.20123.90122.10122.85122.2712,971
Jun 14, 2017126.85127.10121.50122.50121.9262,540
Jun 13, 2017128.00130.85126.35126.95126.3524,358
Jun 12, 2017125.50131.95125.50127.50126.8992,221
Jun 09, 2017124.00129.80124.00127.35126.75149,178
Jun 08, 2017123.45125.00121.95123.55122.9623,202
Jun 07, 2017121.70124.90121.70123.65123.0626,000
Jun 06, 2017124.00124.30120.90121.30120.7230,155
Jun 05, 2017122.60126.60122.40123.95123.3622,620
Jun 02, 2017125.70126.90122.15123.00122.4219,420
Jun 01, 2017120.60126.00120.00124.25123.6699,775
May 31, 2017120.05122.00118.90119.70119.1344,569
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...