Radhika Jeweltech Limited (RADHIKAJWE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 59.60 | 60.23 | 59.17 | 59.67 | 59.67 | 304,047 |
| 13 Jun 2024 | 60.11 | 60.93 | 59.00 | 59.36 | 59.36 | 375,434 |
| 12 Jun 2024 | 60.01 | 61.20 | 59.00 | 59.70 | 59.70 | 371,462 |
| 11 Jun 2024 | 60.99 | 61.35 | 59.90 | 60.28 | 60.28 | 414,242 |
| 10 Jun 2024 | 60.48 | 61.13 | 59.52 | 60.66 | 60.66 | 277,209 |
| 07 Jun 2024 | 60.85 | 61.60 | 59.50 | 60.05 | 60.05 | 346,458 |
| 06 Jun 2024 | 57.20 | 61.65 | 57.20 | 60.80 | 60.80 | 327,024 |
| 05 Jun 2024 | 56.00 | 59.25 | 56.00 | 57.40 | 57.40 | 509,249 |
| 04 Jun 2024 | 61.00 | 61.00 | 52.65 | 54.70 | 54.70 | 699,819 |
| 03 Jun 2024 | 65.00 | 65.00 | 60.00 | 61.00 | 61.00 | 473,790 |
| 31 May 2024 | 68.45 | 68.45 | 61.10 | 61.85 | 61.85 | 1,702,128 |
| 30 May 2024 | 62.90 | 65.40 | 58.10 | 60.90 | 60.90 | 1,354,361 |
| 29 May 2024 | 59.50 | 63.95 | 59.50 | 62.45 | 62.45 | 596,916 |
| 28 May 2024 | 61.15 | 61.30 | 59.75 | 59.90 | 59.90 | 222,966 |
| 27 May 2024 | 61.15 | 61.70 | 60.30 | 61.10 | 61.10 | 312,317 |
| 24 May 2024 | 61.05 | 61.90 | 60.70 | 60.95 | 60.95 | 271,522 |
| 23 May 2024 | 61.20 | 61.95 | 60.65 | 61.10 | 61.10 | 181,779 |
| 22 May 2024 | 61.25 | 61.95 | 61.00 | 61.20 | 61.20 | 174,421 |
| 21 May 2024 | 62.65 | 63.10 | 61.15 | 61.60 | 61.60 | 231,528 |
| 17 May 2024 | 62.25 | 62.45 | 61.50 | 62.00 | 62.00 | 129,734 |
| 16 May 2024 | 61.45 | 62.30 | 61.00 | 61.90 | 61.90 | 160,553 |
| 15 May 2024 | 62.00 | 62.85 | 60.80 | 61.05 | 61.05 | 358,154 |
| 14 May 2024 | 62.20 | 62.80 | 61.30 | 62.15 | 62.15 | 171,114 |
| 13 May 2024 | 63.35 | 63.95 | 60.75 | 61.85 | 61.85 | 272,451 |
| 10 May 2024 | 60.05 | 64.25 | 59.40 | 63.10 | 63.10 | 769,831 |
| 09 May 2024 | 60.25 | 61.30 | 59.50 | 59.60 | 59.60 | 288,269 |
| 08 May 2024 | 61.95 | 62.50 | 59.25 | 60.25 | 60.25 | 421,076 |
| 07 May 2024 | 62.65 | 62.90 | 61.00 | 61.85 | 61.85 | 275,844 |
| 06 May 2024 | 63.30 | 63.80 | 62.10 | 62.65 | 62.65 | 316,170 |
| 03 May 2024 | 63.00 | 63.70 | 62.20 | 63.25 | 63.25 | 244,151 |
| 02 May 2024 | 63.60 | 64.00 | 62.30 | 62.60 | 62.60 | 291,937 |
| 30 Apr 2024 | 64.20 | 64.35 | 63.00 | 63.30 | 63.30 | 288,678 |
| 29 Apr 2024 | 64.15 | 65.00 | 63.35 | 63.70 | 63.70 | 281,748 |
| 26 Apr 2024 | 63.80 | 65.50 | 63.40 | 64.10 | 64.10 | 508,253 |
| 25 Apr 2024 | 64.00 | 64.90 | 62.95 | 63.40 | 63.40 | 470,485 |
| 24 Apr 2024 | 64.50 | 65.30 | 63.50 | 64.10 | 64.10 | 449,853 |
| 23 Apr 2024 | 65.60 | 67.00 | 63.80 | 64.20 | 64.20 | 483,305 |
| 22 Apr 2024 | 65.35 | 66.55 | 64.75 | 65.25 | 65.25 | 346,486 |
| 19 Apr 2024 | 63.15 | 65.45 | 63.15 | 65.00 | 65.00 | 342,125 |
| 18 Apr 2024 | 66.05 | 67.25 | 64.85 | 65.45 | 65.45 | 397,486 |
| 16 Apr 2024 | 63.00 | 66.90 | 62.95 | 65.75 | 65.75 | 532,387 |
| 15 Apr 2024 | 63.95 | 65.30 | 61.50 | 63.85 | 63.85 | 715,337 |
| 12 Apr 2024 | 66.80 | 67.20 | 65.10 | 65.35 | 65.35 | 400,120 |
| 10 Apr 2024 | 67.80 | 69.80 | 66.40 | 67.00 | 67.00 | 532,836 |
| 09 Apr 2024 | 68.15 | 69.00 | 66.40 | 67.90 | 67.90 | 397,301 |
| 08 Apr 2024 | 70.60 | 72.45 | 67.45 | 67.80 | 67.80 | 1,046,291 |
| 05 Apr 2024 | 70.15 | 70.50 | 68.80 | 69.95 | 69.95 | 651,615 |
| 04 Apr 2024 | 70.45 | 71.20 | 68.80 | 70.25 | 70.25 | 574,171 |
| 03 Apr 2024 | 68.25 | 71.70 | 67.75 | 69.75 | 69.75 | 1,299,708 |
| 02 Apr 2024 | 68.95 | 68.95 | 67.20 | 68.20 | 68.20 | 560,311 |
| 01 Apr 2024 | 64.75 | 68.85 | 64.75 | 68.35 | 68.35 | 694,760 |
| 28 Mar 2024 | 67.00 | 68.50 | 64.00 | 64.65 | 64.65 | 614,134 |
| 27 Mar 2024 | 64.15 | 68.30 | 64.05 | 66.65 | 66.65 | 1,063,397 |
| 26 Mar 2024 | 64.90 | 65.90 | 63.05 | 63.90 | 63.90 | 464,131 |
| 22 Mar 2024 | 65.30 | 67.65 | 63.05 | 65.30 | 65.30 | 1,487,899 |
| 21 Mar 2024 | 59.05 | 65.50 | 59.00 | 64.90 | 64.90 | 2,295,119 |
| 20 Mar 2024 | 60.40 | 60.85 | 57.30 | 58.75 | 58.75 | 402,612 |
| 19 Mar 2024 | 60.55 | 61.85 | 59.50 | 59.90 | 59.90 | 350,113 |
| 18 Mar 2024 | 60.70 | 62.45 | 59.80 | 60.60 | 60.60 | 378,619 |
| 15 Mar 2024 | 62.20 | 62.65 | 59.60 | 60.80 | 60.80 | 508,451 |
| 14 Mar 2024 | 58.35 | 63.00 | 55.15 | 62.25 | 62.25 | 843,951 |
| 13 Mar 2024 | 62.40 | 62.75 | 56.80 | 58.45 | 58.45 | 1,291,243 |
| 12 Mar 2024 | 63.50 | 64.00 | 60.40 | 62.00 | 62.00 | 824,383 |
| 11 Mar 2024 | 67.40 | 69.30 | 61.50 | 63.05 | 63.05 | 1,502,480 |
| 07 Mar 2024 | 63.80 | 67.70 | 62.65 | 67.00 | 67.00 | 1,310,229 |
| 06 Mar 2024 | 63.70 | 63.70 | 59.45 | 61.70 | 61.70 | 943,662 |
| 05 Mar 2024 | 66.65 | 67.10 | 63.50 | 63.80 | 63.80 | 442,016 |
| 04 Mar 2024 | 65.75 | 67.70 | 65.55 | 66.45 | 66.45 | 372,202 |
| 01 Mar 2024 | 66.45 | 68.00 | 66.40 | 67.65 | 67.65 | 438,628 |
| 29 Feb 2024 | 68.40 | 68.50 | 64.50 | 66.00 | 66.00 | 632,062 |
| 28 Feb 2024 | 69.90 | 70.35 | 66.55 | 68.35 | 68.35 | 785,858 |
| 27 Feb 2024 | 68.30 | 72.35 | 68.10 | 69.65 | 69.65 | 727,567 |
| 26 Feb 2024 | 68.70 | 69.45 | 67.80 | 68.10 | 68.10 | 462,416 |
| 23 Feb 2024 | 71.25 | 71.95 | 68.55 | 69.35 | 69.35 | 602,021 |
| 22 Feb 2024 | 70.65 | 71.20 | 66.80 | 70.75 | 70.75 | 748,840 |
| 21 Feb 2024 | 73.55 | 73.80 | 70.00 | 70.25 | 70.25 | 1,119,145 |
| 20 Feb 2024 | 71.05 | 76.50 | 70.75 | 73.00 | 73.00 | 1,513,548 |
| 19 Feb 2024 | 67.75 | 74.80 | 67.75 | 70.50 | 70.50 | 2,594,570 |
| 16 Feb 2024 | 67.85 | 68.50 | 66.00 | 67.15 | 67.15 | 886,606 |
| 15 Feb 2024 | 69.70 | 70.75 | 66.50 | 67.55 | 67.55 | 1,446,036 |
| 14 Feb 2024 | 68.75 | 73.30 | 66.05 | 69.00 | 69.00 | 4,131,935 |
| 13 Feb 2024 | 65.00 | 73.80 | 64.30 | 69.45 | 69.45 | 11,004,825 |
| 12 Feb 2024 | 60.50 | 70.85 | 58.00 | 64.90 | 64.90 | 5,002,867 |
| 09 Feb 2024 | 61.20 | 63.00 | 58.65 | 61.30 | 61.30 | 1,665,844 |
| 08 Feb 2024 | 62.90 | 63.40 | 60.70 | 61.20 | 61.20 | 823,035 |
| 07 Feb 2024 | 64.80 | 65.70 | 61.90 | 62.55 | 62.55 | 910,524 |
| 06 Feb 2024 | 63.40 | 65.85 | 62.50 | 64.60 | 64.60 | 1,452,928 |
| 05 Feb 2024 | 61.35 | 66.50 | 60.05 | 62.85 | 62.85 | 2,930,333 |
| 02 Feb 2024 | 62.90 | 62.90 | 58.20 | 61.10 | 61.10 | 2,031,037 |
| 01 Feb 2024 | 63.30 | 63.55 | 58.85 | 60.55 | 60.55 | 2,282,042 |
| 31 Jan 2024 | 60.85 | 64.90 | 60.10 | 62.80 | 62.80 | 8,062,262 |
| 30 Jan 2024 | 57.00 | 62.20 | 54.15 | 60.10 | 60.10 | 15,612,088 |
| 29 Jan 2024 | 48.25 | 57.00 | 47.35 | 55.95 | 55.95 | 6,862,000 |
| 25 Jan 2024 | 48.10 | 49.00 | 47.00 | 47.85 | 47.85 | 667,318 |
| 24 Jan 2024 | 47.80 | 49.00 | 46.30 | 48.50 | 48.50 | 668,448 |
| 23 Jan 2024 | 48.30 | 49.65 | 46.85 | 47.40 | 47.40 | 992,368 |
| 19 Jan 2024 | 50.50 | 50.50 | 48.40 | 49.20 | 49.20 | 1,027,824 |
| 18 Jan 2024 | 48.45 | 49.35 | 46.55 | 48.95 | 48.95 | 1,322,339 |
| 17 Jan 2024 | 48.50 | 50.30 | 48.10 | 48.35 | 48.35 | 1,190,146 |
| 16 Jan 2024 | 51.50 | 52.45 | 48.30 | 50.15 | 50.15 | 2,199,386 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.