Radico Khaitan Share Price History

Radico Khaitan

CMP as on 19-Oct-21 15:40

₹ 1,114.40

-4.50 -0.4%

Open

₹ 1,127.95

Turnover (lac)

₹ 5,930

Prev. Close

₹ 1,118.90

Day's Vol (shares)

₹ 5,32,143

Day's Range (₹)

₹ 1,090.00

₹ 1,174.00

CMP as on19-Oct-21 15:46

₹ 1,116.50

-2.75 -0.25%

Open

₹ 1,130.80

Turnover (lac)

₹ 62

Prev. Close

₹ 1,119.25

Day's Vol (shares)

₹ 61,760

Day's Range

₹ 1,081.05

₹ 1,176.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
19-Oct-2021	1,128	1,174	1,090	1,114	30,216	608	224,674	84	-14
18-Oct-2021	1,132	1,148	1,107	1,119	27,027	476	234,754	41.30	-13
14-Oct-2021	1,138	1,139	1,064	1,095	28,905	564	255,185	75.40	-42
13-Oct-2021	1,175	1,185	1,120	1,127	53,581	1,350	346,555	64.40	-48
12-Oct-2021	1,036	1,215	1,023	1,173	233,427	7,585	1,133,354	192	137
11-Oct-2021	975	1,030	970	1,022	53,695	1,364	400,457	60	47.20
08-Oct-2021	974	979	950	971	24,310	585	218,702	28.70	-3
07-Oct-2021	961	989	955	969	69,361	1,537	463,205	33.90	7.35
06-Oct-2021	907	959	907	948	62,939	1,769	551,362	52	41.40
05-Oct-2021	910	940	899	905	37,856	798	290,313	40.50	-4.70
04-Oct-2021	903	915	898	910	16,300	372	193,873	16.90	7.95
01-Oct-2021	880	902	864	897	20,164	467	207,986	38.40	16.70
30-Sep-2021	894	907	876	881	18,359	421	159,335	31	-13
29-Sep-2021	904	904	883	886	9,240	221	118,349	21	-18
28-Sep-2021	905	914	898	905	16,275	369	164,308	16.30	0.30
27-Sep-2021	896	911	893	901	9,175	232	113,492	17.80	4.65
24-Sep-2021	904	912	885	893	10,951	364	220,155	26.40	-11
23-Sep-2021	900	918	895	900	30,769	905	391,913	23.10	0.45
22-Sep-2021	895	920	884	888	23,110	1,802	1,487,208	35.60	-6.70
21-Sep-2021	923	929	882	887	27,969	1,243	925,589	46.80	-36
20-Sep-2021	917	965	904	931	37,165	1,018	209,079	61.40	14.10