Radiant Cash Management Services Limited (RADIANTCMS.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 85.55 | 85.75 | 84.30 | 84.75 | 84.75 | 67,398 |
| 13 May 2024 | 85.90 | 85.90 | 82.80 | 84.30 | 84.30 | 130,627 |
| 10 May 2024 | 82.85 | 85.20 | 82.85 | 84.35 | 84.35 | 49,747 |
| 09 May 2024 | 86.35 | 86.80 | 83.50 | 83.85 | 83.85 | 69,933 |
| 08 May 2024 | 85.10 | 86.95 | 85.10 | 86.00 | 86.00 | 47,191 |
| 07 May 2024 | 85.85 | 87.00 | 85.25 | 86.30 | 86.30 | 137,158 |
| 06 May 2024 | 86.00 | 87.40 | 85.25 | 85.85 | 85.85 | 123,894 |
| 03 May 2024 | 89.05 | 89.05 | 85.25 | 86.00 | 86.00 | 189,736 |
| 02 May 2024 | 88.05 | 89.00 | 87.55 | 88.15 | 88.15 | 134,128 |
| 30 Apr 2024 | 86.65 | 89.80 | 86.45 | 88.05 | 88.05 | 351,056 |
| 29 Apr 2024 | 86.85 | 87.10 | 85.25 | 86.65 | 86.65 | 258,690 |
| 26 Apr 2024 | 87.00 | 87.10 | 85.80 | 85.95 | 85.95 | 122,677 |
| 25 Apr 2024 | 86.85 | 87.75 | 86.05 | 86.60 | 86.60 | 92,221 |
| 24 Apr 2024 | 88.75 | 88.75 | 86.70 | 86.90 | 86.90 | 124,555 |
| 23 Apr 2024 | 87.65 | 88.50 | 87.05 | 87.55 | 87.55 | 84,311 |
| 22 Apr 2024 | 90.35 | 90.50 | 87.20 | 87.90 | 87.90 | 190,201 |
| 19 Apr 2024 | 83.75 | 89.90 | 83.75 | 88.65 | 88.65 | 475,234 |
| 18 Apr 2024 | 86.00 | 86.00 | 84.15 | 85.05 | 85.05 | 112,964 |
| 16 Apr 2024 | 84.00 | 86.20 | 84.00 | 85.40 | 85.40 | 90,610 |
| 15 Apr 2024 | 84.90 | 86.15 | 82.40 | 85.20 | 85.20 | 263,607 |
| 12 Apr 2024 | 85.90 | 85.90 | 84.85 | 85.20 | 85.20 | 101,993 |
| 10 Apr 2024 | 85.10 | 85.55 | 83.85 | 85.05 | 85.05 | 122,815 |
| 09 Apr 2024 | 84.35 | 85.95 | 82.20 | 83.85 | 83.85 | 174,688 |
| 08 Apr 2024 | 85.85 | 85.85 | 83.80 | 83.95 | 83.95 | 95,759 |
| 05 Apr 2024 | 83.65 | 86.35 | 83.00 | 84.00 | 84.00 | 189,771 |
| 04 Apr 2024 | 83.75 | 84.10 | 82.25 | 83.15 | 83.15 | 198,439 |
| 03 Apr 2024 | 82.00 | 84.50 | 81.70 | 82.50 | 82.50 | 236,532 |
| 02 Apr 2024 | 80.80 | 83.55 | 80.10 | 81.95 | 81.95 | 177,206 |
| 01 Apr 2024 | 76.15 | 80.60 | 76.15 | 79.95 | 79.95 | 277,873 |
| 28 Mar 2024 | 76.10 | 78.20 | 75.90 | 76.15 | 76.15 | 390,100 |
| 27 Mar 2024 | 77.50 | 78.10 | 75.00 | 75.65 | 75.65 | 378,841 |
| 26 Mar 2024 | 80.00 | 80.00 | 77.05 | 77.30 | 77.30 | 285,350 |
| 22 Mar 2024 | 77.40 | 80.60 | 77.40 | 79.25 | 79.25 | 427,807 |
| 21 Mar 2024 | 77.50 | 79.10 | 77.15 | 78.20 | 78.20 | 327,108 |
| 20 Mar 2024 | 77.00 | 77.50 | 75.00 | 76.65 | 76.65 | 297,416 |
| 19 Mar 2024 | 77.90 | 78.10 | 76.10 | 76.55 | 76.55 | 464,992 |
| 18 Mar 2024 | 79.55 | 79.55 | 76.90 | 77.35 | 77.35 | 225,549 |
| 15 Mar 2024 | 79.80 | 80.45 | 77.95 | 78.35 | 78.35 | 258,427 |
| 14 Mar 2024 | 75.95 | 80.40 | 75.40 | 79.70 | 79.70 | 402,597 |
| 13 Mar 2024 | 82.40 | 82.90 | 73.05 | 75.35 | 75.35 | 684,568 |
| 12 Mar 2024 | 84.45 | 84.70 | 82.00 | 82.30 | 82.30 | 303,113 |
| 11 Mar 2024 | 85.40 | 85.65 | 84.00 | 84.10 | 84.10 | 214,336 |
| 07 Mar 2024 | 83.55 | 87.05 | 83.50 | 85.25 | 85.25 | 604,054 |
| 06 Mar 2024 | 84.40 | 84.80 | 83.00 | 83.40 | 83.40 | 227,042 |
| 05 Mar 2024 | 86.00 | 86.00 | 83.00 | 84.40 | 84.40 | 273,008 |
| 04 Mar 2024 | 85.90 | 86.60 | 84.60 | 85.15 | 85.15 | 471,842 |
| 01 Mar 2024 | 85.20 | 87.90 | 85.05 | 87.05 | 87.05 | 245,472 |
| 29 Feb 2024 | 87.75 | 87.75 | 84.45 | 84.75 | 84.75 | 530,763 |
| 28 Feb 2024 | 89.10 | 89.10 | 86.70 | 87.05 | 87.05 | 419,542 |
| 27 Feb 2024 | 89.00 | 90.50 | 88.10 | 88.30 | 88.30 | 539,537 |
| 26 Feb 2024 | 89.00 | 89.60 | 88.40 | 88.70 | 88.70 | 156,789 |
| 23 Feb 2024 | 89.10 | 89.65 | 88.55 | 88.70 | 88.70 | 343,405 |
| 22 Feb 2024 | 89.15 | 90.00 | 87.85 | 89.05 | 89.05 | 392,265 |
| 21 Feb 2024 | 91.25 | 91.25 | 89.00 | 89.10 | 89.10 | 149,560 |
| 20 Feb 2024 | 89.75 | 90.30 | 89.00 | 89.90 | 89.90 | 182,185 |
| 19 Feb 2024 | 89.15 | 90.50 | 89.10 | 89.75 | 89.75 | 475,088 |
| 16 Feb 2024 | 89.50 | 89.60 | 87.70 | 88.25 | 88.25 | 439,139 |
| 15 Feb 2024 | 89.15 | 90.20 | 88.30 | 88.80 | 88.80 | 346,122 |
| 14 Feb 2024 | 87.65 | 88.55 | 87.40 | 87.85 | 87.85 | 316,779 |
| 13 Feb 2024 | 89.95 | 90.20 | 87.40 | 88.45 | 88.45 | 347,687 |
| 12 Feb 2024 | 91.00 | 91.75 | 88.25 | 89.15 | 89.15 | 319,724 |
| 09 Feb 2024 | 93.00 | 93.05 | 88.50 | 90.15 | 90.15 | 448,073 |
| 08 Feb 2024 | 92.75 | 93.15 | 90.90 | 92.65 | 92.65 | 399,971 |
| 07 Feb 2024 | 94.60 | 94.60 | 91.20 | 92.75 | 92.75 | 687,190 |
| 06 Feb 2024 | 94.90 | 94.90 | 92.30 | 92.75 | 92.75 | 423,783 |
| 05 Feb 2024 | 95.00 | 95.25 | 92.35 | 93.60 | 93.60 | 1,606,370 |
| 02 Feb 2024 | 90.10 | 93.30 | 89.65 | 90.55 | 90.55 | 496,520 |
| 01 Feb 2024 | 90.05 | 90.55 | 89.45 | 90.05 | 90.05 | 206,496 |
| 31 Jan 2024 | 91.00 | 91.15 | 89.75 | 89.95 | 89.95 | 455,119 |
| 30 Jan 2024 | 89.80 | 92.00 | 89.50 | 90.15 | 90.15 | 500,264 |
| 29 Jan 2024 | 91.20 | 91.20 | 89.10 | 89.30 | 89.30 | 252,639 |
| 25 Jan 2024 | 89.15 | 90.95 | 89.15 | 89.80 | 89.80 | 357,398 |
| 24 Jan 2024 | 89.25 | 89.95 | 88.40 | 89.15 | 89.15 | 206,725 |
| 23 Jan 2024 | 91.00 | 91.80 | 88.20 | 88.60 | 88.60 | 337,789 |
| 19 Jan 2024 | 89.80 | 90.85 | 89.05 | 89.50 | 89.50 | 215,655 |
| 18 Jan 2024 | 88.15 | 90.65 | 87.60 | 89.80 | 89.80 | 551,124 |
| 17 Jan 2024 | 88.85 | 90.45 | 88.60 | 88.90 | 88.90 | 329,366 |
| 16 Jan 2024 | 91.40 | 91.95 | 89.15 | 90.15 | 90.15 | 486,491 |
| 15 Jan 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
| 12 Jan 2024 | 93.90 | 94.70 | 91.10 | 91.45 | 91.45 | 751,367 |
| 11 Jan 2024 | 89.00 | 97.00 | 88.80 | 93.50 | 93.50 | 3,420,599 |
| 10 Jan 2024 | 89.55 | 90.25 | 87.50 | 88.45 | 88.45 | 500,595 |
| 09 Jan 2024 | 90.00 | 90.60 | 89.30 | 89.50 | 89.50 | 203,976 |
| 08 Jan 2024 | 90.00 | 90.90 | 89.30 | 89.70 | 89.70 | 461,310 |
| 05 Jan 2024 | 89.65 | 90.70 | 88.05 | 89.20 | 89.20 | 461,848 |
| 04 Jan 2024 | 89.55 | 90.90 | 89.10 | 89.65 | 89.65 | 409,106 |
| 03 Jan 2024 | 89.55 | 89.75 | 88.80 | 89.10 | 89.10 | 436,908 |
| 02 Jan 2024 | 89.40 | 89.90 | 88.80 | 89.30 | 89.30 | 189,139 |
| 01 Jan 2024 | 89.70 | 90.45 | 89.00 | 89.35 | 89.35 | 302,721 |
| 29 Dec 2023 | 89.75 | 90.10 | 88.90 | 89.05 | 89.05 | 221,956 |
| 28 Dec 2023 | 89.95 | 90.30 | 89.00 | 89.45 | 89.45 | 501,138 |
| 27 Dec 2023 | 90.00 | 90.85 | 88.70 | 89.40 | 89.40 | 259,358 |
| 26 Dec 2023 | 90.00 | 91.50 | 89.05 | 89.75 | 89.75 | 411,672 |
| 22 Dec 2023 | 88.65 | 90.20 | 88.45 | 89.25 | 89.25 | 274,591 |
| 21 Dec 2023 | 88.10 | 89.05 | 87.35 | 88.30 | 88.30 | 745,525 |
| 20 Dec 2023 | 91.30 | 93.75 | 87.80 | 88.40 | 88.40 | 1,395,711 |
| 19 Dec 2023 | 89.00 | 91.75 | 89.00 | 90.80 | 90.80 | 1,214,731 |
| 18 Dec 2023 | 88.00 | 91.40 | 87.10 | 88.10 | 88.10 | 1,626,370 |
| 15 Dec 2023 | 88.95 | 89.05 | 87.10 | 87.40 | 87.40 | 502,713 |
| 14 Dec 2023 | 89.25 | 89.60 | 88.45 | 88.55 | 88.55 | 530,215 |
| *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.