Radico Khaitan

Radico Khaitan Ltd Historical Data

NSEBSE

₹2,718.3

(0.74%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/06/2025

To Date

13/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jun-2025	2,570	2,619	2,555.9	2,608	18,797	55,94,56,780.4	1,16,888
16-Jun-2025	2,607.9	2,637.8	2,587.6	2,616.5	16,030	52,99,19,766.2	1,27,301
17-Jun-2025	2,630	2,659.9	2,592.1	2,604	30,804	65,01,25,889.1	1,17,199
18-Jun-2025	2,615	2,664.9	2,612.8	2,655.7	20,547	55,93,60,739.1	92,341
19-Jun-2025	2,655	2,710	2,641.4	2,654.9	38,294	83,42,52,362.7	1,53,007
20-Jun-2025	2,656	2,688.4	2,620.8	2,632.9	36,663	1,29,86,18,113.7	3,71,439
23-Jun-2025	2,636.3	2,665.5	2,627.1	2,650.7	16,583	39,73,56,058.2	86,956
24-Jun-2025	2,669	2,695.9	2,638.7	2,683.3	21,849	54,25,05,077.4	87,415
25-Jun-2025	2,683.3	2,735	2,679	2,690.2	21,389	61,10,02,017	1,18,354
26-Jun-2025	2,694.2	2,705.6	2,658.3	2,673.2	14,010	27,65,78,481.5	60,576
27-Jun-2025	2,685	2,685	2,556.1	2,588.8	37,480	94,29,34,609.1	2,35,469
30-Jun-2025	2,592	2,630	2,580	2,617.2	26,211	46,46,82,394.2	1,07,221
01-Jul-2025	2,640	2,649	2,563	2,569.2	23,228	37,71,84,801.5	94,458
02-Jul-2025	2,579.9	2,597.2	2,508	2,519	17,415	38,44,74,345.3	89,883
03-Jul-2025	2,536.4	2,588	2,502	2,581.4	31,199	45,21,86,908.7	81,450
04-Jul-2025	2,587	2,673	2,587	2,630.9	25,292	71,60,98,336.8	1,01,620
07-Jul-2025	2,620	2,650	2,593.1	2,634.3	13,076	22,82,92,721	38,304
08-Jul-2025	2,622	2,648.9	2,604.9	2,637.4	26,566	41,48,55,220.5	1,01,685
09-Jul-2025	2,640	2,680.5	2,635	2,675.9	21,245	40,05,39,621.4	87,685
10-Jul-2025	2,694.4	2,747	2,668	2,698.4	40,093	1,03,80,98,685.3	2,00,778
11-Jul-2025	2,711.4	2,754	2,692	2,718.3	31,125	96,51,79,110.7	1,96,035