U.S. Markets open in 7 hrs 1 mins

Radico Khaitan Limited (RADICO.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
151.90-5.05 (-3.22%)
As of 11:58AM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017156.75157.20147.50151.90151.90639,855
Sep 22, 2017164.30164.30155.00156.95156.95532,305
Sep 21, 2017169.20169.70162.20165.15165.15761,626
Sep 21, 20170.8 Dividend
Sep 20, 2017170.05171.80167.05168.35167.55758,554
Sep 19, 2017170.00171.85168.35169.10168.30627,311
Sep 18, 2017170.60174.00167.95169.35168.55649,091
Sep 15, 2017173.00173.80167.35169.05168.25583,150
Sep 14, 2017175.25177.00174.00174.65173.82397,157
Sep 13, 2017177.50180.00172.00174.70173.87802,761
Sep 12, 2017178.85182.15175.50176.55175.71952,716
Sep 11, 2017178.90184.50177.15177.90177.052,669,479
Sep 08, 2017163.50178.80163.50175.95175.113,385,396
Sep 07, 2017164.65169.00162.20163.15162.37514,002
Sep 06, 2017163.70165.80162.80163.55162.77234,525
Sep 05, 2017164.05167.90162.70164.30163.52335,415
Sep 04, 2017167.00170.70161.30163.65162.87709,882
Sep 01, 2017166.40167.75164.00165.75164.96417,479
Aug 31, 2017168.80168.80164.25165.20164.41658,275
Aug 30, 2017163.25171.95163.00168.25167.451,413,688
Aug 29, 2017163.80164.55160.50161.50160.73621,995
Aug 28, 2017165.00168.20163.65164.55163.77458,566
Aug 24, 2017162.95170.50162.95165.00164.221,267,212
Aug 23, 2017163.00164.80161.00161.65160.88473,860
Aug 22, 2017162.35166.00157.00162.65161.88910,754
Aug 21, 2017165.00167.15159.95160.90160.14406,685
Aug 18, 2017165.30167.90162.25166.55165.76976,920
Aug 17, 2017163.10171.65160.25168.70167.902,257,062
Aug 16, 2017144.30164.30142.75161.50160.732,273,167
Aug 14, 2017143.65144.95141.00144.30143.61297,969
Aug 11, 2017136.00144.70134.90139.75139.09443,654
Aug 10, 2017145.25146.55133.60139.30138.64640,276
Aug 09, 2017147.50153.00143.55146.40145.70607,934
Aug 08, 2017154.80155.00146.90147.70147.00978,200
Aug 07, 2017146.90154.00145.50151.45150.73805,162
Aug 04, 2017145.00146.75143.75145.60144.91374,684
Aug 03, 2017149.00150.60143.75145.30144.61670,380
Aug 02, 2017142.80150.75142.00149.30148.592,060,555
Aug 01, 2017140.80144.40138.40141.65140.98739,257
Jul 31, 2017140.00144.80137.20141.50140.831,520,546
Jul 28, 2017129.00140.00128.00139.35138.692,056,776
Jul 27, 2017135.00135.00126.20127.85127.241,028,011
Jul 26, 2017130.40133.85127.60129.55128.93886,176
Jul 25, 2017127.25131.50127.00129.40128.79811,920
Jul 24, 2017129.00129.40125.80127.05126.45255,712
Jul 21, 2017131.10131.10127.65128.35127.74137,772
Jul 20, 2017133.00134.10129.10130.40129.78188,535
Jul 19, 2017126.30133.50126.00132.75132.12557,851
Jul 18, 2017128.80128.80125.00125.70125.10242,240
Jul 17, 2017128.35129.50125.60128.50127.89206,139
Jul 14, 2017132.00132.25126.40127.40126.79351,458
Jul 13, 2017136.10136.40130.30131.65131.02476,587
Jul 12, 2017136.80138.70133.30135.15134.51501,900
Jul 11, 2017136.85137.90131.55132.85132.22400,084
Jul 10, 2017136.15137.90135.00135.85135.2037,191
Jul 07, 2017136.10138.90134.05135.20134.56480,284
Jul 06, 2017135.30140.60133.30135.75135.101,093,089
Jul 05, 2017128.65138.90128.45134.10133.462,626,122
Jul 04, 2017121.90129.30121.05127.65127.04491,509
Jul 03, 2017122.90126.40119.55121.25120.67749,108
Jun 30, 2017122.90122.90118.65121.45120.87181,177
Jun 29, 2017122.10123.70122.10122.65122.0754,847
Jun 28, 2017121.00123.70120.70122.05121.47136,907
Jun 27, 2017122.85124.70120.20120.95120.38143,086
Jun 23, 2017127.60127.60122.20122.85122.27167,514
Jun 22, 2017128.65130.10126.00126.75126.15118,616
Jun 21, 2017129.15131.10127.10128.80128.19175,432
Jun 20, 2017125.65134.95125.25129.85129.231,369,389
Jun 19, 2017127.90128.25124.25124.85124.26145,959
Jun 16, 2017122.30127.50122.30127.05126.45206,043
Jun 15, 2017122.90124.50122.00123.05122.4799,375
Jun 14, 2017127.55127.55121.65122.70122.12238,539
Jun 13, 2017129.00130.90126.60127.00126.40176,202
Jun 12, 2017126.45131.60126.15128.05127.44424,228
Jun 09, 2017124.30130.00124.30127.65127.04858,955
Jun 08, 2017123.15124.90121.95123.35122.76211,779
Jun 07, 2017122.00124.90121.30123.50122.91118,463
Jun 06, 2017124.85124.85121.20121.65121.0784,797
Jun 05, 2017123.90126.65121.90124.20123.61169,007
Jun 02, 2017125.70126.80122.15123.15122.56120,111
Jun 01, 2017119.75126.25119.75124.45123.86482,246
May 31, 2017119.90122.25119.05119.60119.03279,365
May 30, 2017119.90120.75118.60119.55118.98152,239
May 29, 2017120.95121.40117.95119.45118.88200,278
May 26, 2017118.65122.20118.65120.80120.23416,411
May 25, 2017123.30123.30113.15118.60118.04379,204
May 24, 2017123.10124.95118.75120.60120.03560,851
May 23, 2017126.20128.45121.00125.95125.35439,468
May 22, 2017126.60128.60124.40124.75124.16280,228
May 19, 2017129.50129.90125.00125.65125.05313,478
May 18, 2017127.50131.40125.45128.85128.24450,514
May 17, 2017130.20130.95128.00128.85128.24259,271
May 16, 2017128.60132.25127.75130.20129.58488,871
May 15, 2017128.00129.80125.75128.60127.99298,717
May 12, 2017129.00131.00126.30127.30126.70843,096
May 11, 2017124.55129.90123.80128.30127.691,463,948
May 10, 2017124.85125.40123.10124.35123.76435,062
May 09, 2017121.90125.10121.15123.55122.96731,473
May 08, 2017121.25123.10119.55121.10120.52326,726
May 05, 2017122.25122.25120.10120.85120.28213,570
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...