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

Radico Khaitan Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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
Open ZERO Brokerage Demat Account