Radico Khaitan Share Price History

Radico Khaitan

CMP as on 26-Nov-21 15:54

₹ 1,059.10
-51.05 -4.6%

Open

₹ 1,100.00

Turnover (lac)

₹ 2,828

Prev. Close

₹ 1,110.15

Day's Vol (shares)

₹ 2,67,018

Day's Range (₹)

₹ 1,051.05
₹ 1,106.35

CMP as on26-Nov-21 15:30

₹ 1,070.00
-39 -3.52%

Open

₹ 1,117.50

Turnover (lac)

₹ 62

Prev. Close

₹ 1,109.00

Day's Vol (shares)

₹ 16,628

Day's Range

₹ 1,051.05
₹ 1,117.50

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 ()
26-Nov-2021 1,100 1,106 1,051 1,059 19,902 287 140,012 55.30 -41
25-Nov-2021 1,097 1,120 1,072 1,110 12,790 326 129,561 47.80 13
24-Nov-2021 1,090 1,123 1,087 1,100 29,629 313 106,071 36.30 10.10
23-Nov-2021 1,090 1,115 1,073 1,083 22,044 366 148,552 41.10 -7.30
22-Nov-2021 1,152 1,154 1,090 1,105 22,430 387 164,961 63.90 -47
18-Nov-2021 1,125 1,158 1,115 1,128 39,961 834 298,250 42.70 2.55
17-Nov-2021 1,118 1,132 1,107 1,120 31,108 387 193,431 25 2.35
16-Nov-2021 1,080 1,145 1,080 1,114 40,587 693 265,125 64.50 34.20
15-Nov-2021 1,073 1,103 1,044 1,094 19,592 316 136,885 59 21
12-Nov-2021 1,080 1,089 1,056 1,067 17,332 186 84,592 32.80 -13
11-Nov-2021 1,100 1,105 1,070 1,079 11,641 148 67,679 34.70 -21
10-Nov-2021 1,100 1,120 1,090 1,096 13,193 278 107,207 29.80 -4.20
09-Nov-2021 1,077 1,115 1,072 1,107 31,147 796 245,676 42.70 30.20
08-Nov-2021 1,052 1,090 1,032 1,072 35,207 503 150,841 57.80 20.20
04-Nov-2021 1,025 1,060 1,020 1,052 6,565 125 42,753 40 26.60
03-Nov-2021 1,051 1,068 1,010 1,021 28,640 566 248,640 57.60 -30
02-Nov-2021 1,100 1,109 1,055 1,070 36,407 765 268,467 54 -30
01-Nov-2021 1,124 1,134 1,079 1,092 23,517 423 200,246 55 -32
29-Oct-2021 1,117 1,138 1,096 1,119 22,342 448 140,144 41.60 2.25
28-Oct-2021 1,151 1,160 1,107 1,133 23,851 473 153,921 52.80 -19
27-Oct-2021 1,120 1,172 1,103 1,141 32,342 594 152,714 68.80 21.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity