Price Data Selection & Download
Radhika Jeweltech Share Price All Time Records & Statistics (Jul 2022 - Sep 2026)
1019 daily OHLCV records on NSE from July 2022 to Sept. 2026. Analyse RADHIKAJWE shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹157.36
October 01, 2024
NSE Exchange
Share Price All Time Low
₹24.60
November 14, 2022
NSE Exchange
Highest Volume Trading Day
31,907,643
September 07, 2026 • ₹94.28
NSE Exchange
Share Price History Data (Jul 2022 - Sep 2026)
RADHIKAJWE daily open, high, low, close and volume (OHLCV) on NSE — 173 records.
Total Records
173
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-11 | ₹84.16 | ₹84.99 | ₹81.46 | ₹83.21 | 1,473,665 |
| 2026-09-10 | ₹87.49 | ₹90.38 | ₹83.15 | ₹84.15 | 2,401,430 |
| 2026-09-09 | ₹87.96 | ₹91.99 | ₹85.02 | ₹87.14 | 5,875,923 |
| 2026-09-08 | ₹94.21 | ₹97.50 | ₹86.37 | ₹87.96 | 8,196,082 |
| 2026-09-07 | ₹84.62 | ₹97.40 | ₹84.61 | ₹94.28 | 31,907,643 |
| 2026-09-04 | ₹71.55 | ₹85.00 | ₹71.55 | ₹83.16 | 14,544,177 |
| 2026-09-03 | ₹70.50 | ₹73.89 | ₹70.10 | ₹71.32 | 1,363,874 |
| 2026-09-02 | ₹71.00 | ₹73.90 | ₹70.55 | ₹71.60 | 1,365,803 |
| 2026-09-01 | ₹67.15 | ₹74.50 | ₹67.15 | ₹71.10 | 4,272,940 |
| 2026-08-31 | ₹68.96 | ₹69.65 | ₹66.91 | ₹67.45 | 255,931 |
| 2026-08-28 | ₹70.33 | ₹70.67 | ₹68.50 | ₹68.76 | 243,664 |
| 2026-08-27 | ₹71.35 | ₹72.85 | ₹69.54 | ₹70.33 | 888,439 |
| 2026-08-26 | ₹67.71 | ₹71.19 | ₹66.93 | ₹70.54 | 1,388,389 |
| 2026-08-25 | ₹67.27 | ₹67.52 | ₹66.16 | ₹66.92 | 178,428 |
| 2026-08-24 | ₹67.85 | ₹69.50 | ₹67.00 | ₹67.27 | 335,456 |
| 2026-08-21 | ₹66.69 | ₹69.70 | ₹65.76 | ₹67.56 | 779,164 |
| 2026-08-20 | ₹65.19 | ₹66.18 | ₹65.19 | ₹65.67 | 161,526 |
| 2026-08-19 | ₹66.39 | ₹67.29 | ₹64.49 | ₹64.90 | 302,097 |
| 2026-08-18 | ₹68.23 | ₹68.61 | ₹65.46 | ₹66.39 | 588,642 |
| 2026-08-17 | ₹69.00 | ₹69.44 | ₹67.50 | ₹67.90 | 335,920 |
| 2026-08-14 | ₹70.92 | ₹70.92 | ₹68.55 | ₹69.29 | 317,500 |
| 2026-08-13 | ₹72.47 | ₹72.47 | ₹69.01 | ₹70.72 | 540,260 |
| 2026-08-12 | ₹73.30 | ₹74.62 | ₹71.02 | ₹72.37 | 1,844,671 |
| 2026-08-11 | ₹68.60 | ₹75.50 | ₹68.21 | ₹71.54 | 15,597,369 |
| 2026-08-10 | ₹69.74 | ₹70.28 | ₹68.05 | ₹68.61 | 492,311 |
| 2026-08-07 | ₹69.85 | ₹71.89 | ₹68.51 | ₹69.44 | 788,685 |
| 2026-08-06 | ₹70.30 | ₹70.30 | ₹69.10 | ₹69.84 | 316,544 |
| 2026-08-05 | ₹69.48 | ₹70.50 | ₹68.74 | ₹70.30 | 413,669 |
| 2026-08-04 | ₹70.75 | ₹71.38 | ₹68.61 | ₹69.04 | 571,990 |
| 2026-08-03 | ₹72.45 | ₹73.49 | ₹70.85 | ₹71.22 | 974,269 |
| 2026-07-31 | ₹70.99 | ₹73.90 | ₹70.50 | ₹71.75 | 3,038,859 |
| 2026-07-30 | ₹66.95 | ₹70.49 | ₹65.17 | ₹68.51 | 2,881,177 |
| 2026-07-29 | ₹68.67 | ₹70.23 | ₹66.25 | ₹67.11 | 934,550 |
| 2026-07-28 | ₹67.90 | ₹69.89 | ₹66.81 | ₹68.87 | 1,727,266 |
| 2026-07-27 | ₹64.00 | ₹68.68 | ₹64.00 | ₹68.03 | 1,931,509 |
| 2026-07-24 | ₹63.66 | ₹64.75 | ₹62.20 | ₹63.63 | 289,847 |
| 2026-07-23 | ₹65.79 | ₹66.89 | ₹63.35 | ₹63.97 | 534,967 |
| 2026-07-22 | ₹65.30 | ₹68.49 | ₹65.08 | ₹65.66 | 1,369,620 |
| 2026-07-21 | ₹64.65 | ₹66.61 | ₹63.81 | ₹65.35 | 646,893 |
| 2026-07-20 | ₹65.08 | ₹66.90 | ₹64.10 | ₹64.63 | 384,672 |
| 2026-07-17 | ₹66.00 | ₹68.00 | ₹65.01 | ₹65.88 | 760,123 |
| 2026-07-16 | ₹67.15 | ₹69.00 | ₹65.80 | ₹66.19 | 1,165,769 |
| 2026-07-15 | ₹66.05 | ₹69.60 | ₹65.00 | ₹66.62 | 2,310,189 |
| 2026-07-14 | ₹63.18 | ₹70.98 | ₹63.00 | ₹66.62 | 10,593,360 |
| 2026-07-13 | ₹61.70 | ₹66.60 | ₹61.70 | ₹63.36 | 1,601,400 |
| 2026-07-10 | ₹63.60 | ₹64.32 | ₹62.00 | ₹62.35 | 1,859,341 |
| 2026-07-09 | ₹56.50 | ₹65.18 | ₹56.50 | ₹63.64 | 14,988,247 |
| 2026-07-08 | ₹54.40 | ₹60.63 | ₹54.12 | ₹56.27 | 3,513,947 |
| 2026-07-07 | ₹55.42 | ₹55.65 | ₹54.40 | ₹54.59 | 139,226 |
| 2026-07-06 | ₹56.47 | ₹56.72 | ₹54.82 | ₹55.01 | 171,653 |
| 2026-07-03 | ₹56.84 | ₹57.50 | ₹55.84 | ₹56.47 | 211,255 |
| 2026-07-02 | ₹54.87 | ₹56.90 | ₹54.80 | ₹56.42 | 226,516 |
| 2026-07-01 | ₹55.79 | ₹56.79 | ₹54.70 | ₹54.84 | 168,338 |
| 2026-06-30 | ₹54.40 | ₹56.50 | ₹53.80 | ₹55.21 | 279,836 |
| 2026-06-29 | ₹55.44 | ₹55.44 | ₹54.06 | ₹54.40 | 112,403 |
| 2026-06-25 | ₹55.45 | ₹57.00 | ₹54.90 | ₹55.43 | 241,648 |
| 2026-06-24 | ₹55.60 | ₹56.45 | ₹55.16 | ₹55.47 | 104,898 |
| 2026-06-23 | ₹56.58 | ₹57.24 | ₹55.56 | ₹55.72 | 200,169 |
| 2026-06-22 | ₹56.67 | ₹57.31 | ₹56.30 | ₹56.65 | 103,702 |
| 2026-06-19 | ₹56.51 | ₹57.50 | ₹56.21 | ₹56.66 | 132,824 |
| 2026-06-18 | ₹58.44 | ₹58.47 | ₹57.00 | ₹57.12 | 114,202 |
| 2026-06-17 | ₹58.40 | ₹58.84 | ₹57.09 | ₹57.49 | 140,835 |
| 2026-06-16 | ₹58.96 | ₹58.96 | ₹57.12 | ₹57.49 | 181,229 |
| 2026-06-15 | ₹57.00 | ₹59.90 | ₹56.88 | ₹58.69 | 388,191 |
| 2026-06-12 | ₹56.20 | ₹57.00 | ₹55.46 | ₹56.55 | 140,382 |
| 2026-06-11 | ₹55.50 | ₹56.20 | ₹54.26 | ₹55.34 | 135,208 |
| 2026-06-10 | ₹56.88 | ₹56.93 | ₹55.00 | ₹55.55 | 80,401 |
| 2026-06-09 | ₹56.85 | ₹57.49 | ₹55.77 | ₹56.88 | 86,234 |
| 2026-06-08 | ₹56.53 | ₹56.90 | ₹55.80 | ₹56.03 | 80,906 |
| 2026-06-05 | ₹57.75 | ₹58.19 | ₹56.20 | ₹56.53 | 210,782 |
| 2026-06-04 | ₹57.70 | ₹58.47 | ₹56.78 | ₹57.61 | 144,224 |
| 2026-06-03 | ₹57.00 | ₹58.30 | ₹55.40 | ₹57.58 | 190,150 |
| 2026-06-02 | ₹56.50 | ₹58.00 | ₹55.11 | ₹56.91 | 137,105 |
| 2026-06-01 | ₹58.00 | ₹58.98 | ₹56.52 | ₹56.71 | 133,339 |
| 2026-05-29 | ₹57.31 | ₹62.00 | ₹56.21 | ₹58.06 | 855,911 |
| 2026-05-27 | ₹57.35 | ₹58.20 | ₹56.22 | ₹57.03 | 71,404 |
| 2026-05-26 | ₹57.00 | ₹58.20 | ₹56.05 | ₹56.75 | 113,723 |
| 2026-05-25 | ₹58.15 | ₹58.79 | ₹57.00 | ₹57.22 | 123,017 |
| 2026-05-22 | ₹56.65 | ₹58.64 | ₹56.65 | ₹57.77 | 210,365 |
| 2026-05-21 | ₹56.49 | ₹58.00 | ₹55.05 | ₹56.65 | 275,052 |
| 2026-05-20 | ₹57.00 | ₹59.50 | ₹56.55 | ₹59.14 | 159,257 |
| 2026-05-19 | ₹56.17 | ₹58.39 | ₹55.89 | ₹57.74 | 158,817 |
| 2026-05-18 | ₹55.01 | ₹56.89 | ₹54.50 | ₹55.76 | 159,638 |
| 2026-05-15 | ₹58.60 | ₹59.66 | ₹56.00 | ₹56.60 | 170,612 |
| 2026-05-14 | ₹59.83 | ₹59.83 | ₹57.32 | ₹58.37 | 272,825 |
| 2026-05-13 | ₹56.11 | ₹60.38 | ₹56.11 | ₹59.36 | 415,704 |
| 2026-05-12 | ₹63.80 | ₹63.80 | ₹57.12 | ₹57.77 | 901,723 |
| 2026-05-11 | ₹68.59 | ₹68.59 | ₹64.12 | ₹64.72 | 660,099 |
| 2026-05-08 | ₹66.11 | ₹71.22 | ₹65.76 | ₹69.54 | 1,104,581 |
| 2026-05-07 | ₹65.25 | ₹67.19 | ₹65.25 | ₹66.46 | 272,564 |
| 2026-05-06 | ₹65.00 | ₹67.67 | ₹63.41 | ₹66.19 | 256,085 |
| 2026-05-05 | ₹64.72 | ₹65.29 | ₹63.23 | ₹64.53 | 111,306 |
| 2026-05-04 | ₹64.32 | ₹65.99 | ₹63.90 | ₹64.72 | 66,420 |
| 2026-04-30 | ₹64.01 | ₹64.60 | ₹62.20 | ₹64.27 | 111,902 |
| 2026-04-29 | ₹65.50 | ₹66.79 | ₹63.37 | ₹64.01 | 144,141 |
| 2026-04-28 | ₹65.34 | ₹66.79 | ₹65.10 | ₹65.45 | 126,108 |
| 2026-04-27 | ₹65.00 | ₹66.31 | ₹64.20 | ₹66.00 | 104,990 |
| 2026-04-24 | ₹66.60 | ₹66.80 | ₹63.00 | ₹64.06 | 166,730 |
| 2026-04-23 | ₹67.64 | ₹68.00 | ₹66.00 | ₹66.11 | 149,506 |
| 2026-04-22 | ₹67.20 | ₹67.99 | ₹65.20 | ₹67.37 | 107,435 |
| 2026-04-21 | ₹66.01 | ₹68.48 | ₹66.01 | ₹67.26 | 216,657 |
| 2026-04-20 | ₹67.47 | ₹67.73 | ₹64.19 | ₹66.05 | 124,262 |
| 2026-04-17 | ₹67.65 | ₹69.00 | ₹66.80 | ₹67.48 | 207,676 |
| 2026-04-16 | ₹69.00 | ₹69.99 | ₹66.13 | ₹67.68 | 264,481 |
| 2026-04-15 | ₹68.00 | ₹68.95 | ₹66.43 | ₹67.17 | 253,434 |
| 2026-04-13 | ₹64.99 | ₹66.34 | ₹60.40 | ₹65.49 | 219,915 |
| 2026-04-10 | ₹64.17 | ₹66.39 | ₹63.00 | ₹66.03 | 351,867 |
| 2026-04-09 | ₹64.00 | ₹65.39 | ₹62.03 | ₹62.53 | 181,391 |
| 2026-04-08 | ₹61.00 | ₹63.90 | ₹60.16 | ₹63.39 | 389,946 |
| 2026-04-07 | ₹57.96 | ₹59.97 | ₹56.87 | ₹58.88 | 237,271 |
| 2026-04-06 | ₹56.60 | ₹58.91 | ₹55.61 | ₹57.97 | 364,813 |
| 2026-04-02 | ₹55.40 | ₹57.00 | ₹52.40 | ₹56.60 | 292,174 |
| 2026-04-01 | ₹56.64 | ₹57.50 | ₹52.00 | ₹56.53 | 622,556 |
| 2026-03-30 | ₹53.99 | ₹54.27 | ₹50.01 | ₹50.54 | 559,286 |
| 2026-03-27 | ₹57.44 | ₹59.00 | ₹53.48 | ₹53.87 | 361,199 |
| 2026-03-25 | ₹57.50 | ₹59.40 | ₹56.30 | ₹57.15 | 235,932 |
| 2026-03-24 | ₹56.80 | ₹58.35 | ₹55.60 | ₹57.01 | 180,961 |
| 2026-03-23 | ₹57.46 | ₹57.47 | ₹54.90 | ₹55.35 | 192,815 |
| 2026-03-20 | ₹56.98 | ₹58.92 | ₹56.65 | ₹57.75 | 154,454 |
| 2026-03-19 | ₹58.01 | ₹58.92 | ₹56.50 | ₹56.98 | 148,949 |
| 2026-03-18 | ₹56.36 | ₹59.97 | ₹56.36 | ₹59.55 | 178,301 |
| 2026-03-17 | ₹57.34 | ₹57.98 | ₹56.01 | ₹57.21 | 146,240 |
| 2026-03-16 | ₹57.58 | ₹58.04 | ₹55.32 | ₹56.77 | 232,869 |
| 2026-03-13 | ₹61.00 | ₹61.00 | ₹57.50 | ₹58.04 | 169,041 |
| 2026-03-12 | ₹61.10 | ₹61.57 | ₹59.69 | ₹60.44 | 195,822 |
| 2026-03-11 | ₹63.43 | ₹64.00 | ₹61.46 | ₹62.14 | 201,003 |
| 2026-03-10 | ₹59.30 | ₹64.00 | ₹58.81 | ₹62.72 | 317,973 |
| 2026-03-09 | ₹59.50 | ₹59.50 | ₹57.66 | ₹58.41 | 210,432 |
| 2026-03-06 | ₹60.79 | ₹61.83 | ₹60.17 | ₹60.81 | 200,906 |
| 2026-03-05 | ₹61.95 | ₹62.16 | ₹59.54 | ₹60.79 | 228,687 |
| 2026-03-04 | ₹61.80 | ₹61.80 | ₹60.01 | ₹60.26 | 244,436 |
| 2026-03-02 | ₹62.06 | ₹65.47 | ₹61.80 | ₹62.55 | 252,668 |
| 2026-02-27 | ₹67.35 | ₹67.35 | ₹65.38 | ₹66.25 | 149,757 |
| 2026-02-26 | ₹66.95 | ₹67.30 | ₹66.06 | ₹66.34 | 119,788 |
| 2026-02-25 | ₹67.81 | ₹68.00 | ₹66.56 | ₹66.96 | 151,962 |
| 2026-02-24 | ₹66.00 | ₹67.20 | ₹65.65 | ₹66.79 | 180,083 |
| 2026-02-23 | ₹68.05 | ₹69.20 | ₹66.20 | ₹66.88 | 186,361 |
| 2026-02-20 | ₹68.80 | ₹68.90 | ₹67.50 | ₹68.18 | 124,517 |
| 2026-02-19 | ₹70.00 | ₹70.75 | ₹68.15 | ₹68.80 | 157,180 |
| 2026-02-18 | ₹71.31 | ₹72.19 | ₹69.81 | ₹70.00 | 177,600 |
| 2026-02-17 | ₹69.68 | ₹71.38 | ₹69.67 | ₹70.46 | 150,033 |
| 2026-02-16 | ₹70.00 | ₹70.95 | ₹69.01 | ₹70.39 | 176,586 |
| 2026-02-13 | ₹71.44 | ₹71.69 | ₹69.40 | ₹70.81 | 226,782 |
| 2026-02-12 | ₹74.00 | ₹74.79 | ₹71.01 | ₹71.79 | 418,544 |
| 2026-02-11 | ₹73.90 | ₹74.90 | ₹72.95 | ₹74.04 | 462,384 |
| 2026-02-10 | ₹71.59 | ₹75.50 | ₹71.54 | ₹73.49 | 862,679 |
| 2026-02-09 | ₹72.00 | ₹74.76 | ₹70.10 | ₹71.27 | 975,687 |
| 2026-02-06 | ₹68.00 | ₹70.35 | ₹67.63 | ₹69.66 | 169,645 |
| 2026-02-05 | ₹69.55 | ₹69.72 | ₹68.00 | ₹68.65 | 133,557 |
| 2026-02-04 | ₹71.00 | ₹71.00 | ₹69.12 | ₹69.55 | 138,697 |
| 2026-02-03 | ₹72.00 | ₹74.00 | ₹68.01 | ₹70.17 | 314,257 |
| 2026-02-02 | ₹67.50 | ₹68.69 | ₹66.00 | ₹67.43 | 154,620 |
| 2026-02-01 | ₹66.50 | ₹70.44 | ₹66.50 | ₹68.24 | 211,958 |
| 2026-01-30 | ₹66.96 | ₹68.79 | ₹65.32 | ₹66.80 | 244,235 |
| 2026-01-29 | ₹68.49 | ₹69.38 | ₹66.51 | ₹66.80 | 178,744 |
| 2026-01-28 | ₹67.99 | ₹69.30 | ₹66.51 | ₹68.49 | 212,270 |
| 2026-01-27 | ₹70.37 | ₹70.37 | ₹65.61 | ₹66.88 | 396,245 |
| 2026-01-23 | ₹70.40 | ₹71.48 | ₹69.00 | ₹69.37 | 136,617 |
| 2026-01-22 | ₹70.00 | ₹72.69 | ₹68.83 | ₹69.87 | 238,710 |
| 2026-01-21 | ₹70.15 | ₹71.28 | ₹68.12 | ₹68.94 | 324,064 |
| 2026-01-20 | ₹72.74 | ₹73.04 | ₹70.56 | ₹71.22 | 250,537 |
| 2026-01-19 | ₹74.00 | ₹74.55 | ₹72.25 | ₹72.76 | 246,129 |
| 2026-01-16 | ₹74.00 | ₹74.62 | ₹72.80 | ₹73.09 | 199,824 |
| 2026-01-14 | ₹75.00 | ₹76.30 | ₹74.03 | ₹74.63 | 117,333 |
| 2026-01-13 | ₹76.00 | ₹77.99 | ₹74.50 | ₹75.70 | 263,992 |
| 2026-01-12 | ₹76.00 | ₹76.00 | ₹73.56 | ₹75.27 | 417,706 |
| 2026-01-09 | ₹78.46 | ₹78.46 | ₹75.24 | ₹76.27 | 670,332 |
| 2026-01-08 | ₹80.40 | ₹85.06 | ₹78.06 | ₹79.19 | 3,975,517 |
| 2026-01-07 | ₹74.47 | ₹84.80 | ₹74.47 | ₹82.20 | 12,151,607 |
| 2026-01-06 | ₹74.75 | ₹74.84 | ₹71.51 | ₹73.17 | 178,408 |
| 2026-01-05 | ₹75.00 | ₹75.00 | ₹73.20 | ₹74.03 | 133,571 |
| 2026-01-02 | ₹73.22 | ₹75.50 | ₹73.22 | ₹74.89 | 134,282 |
| 2026-01-01 | ₹74.65 | ₹74.77 | ₹73.50 | ₹73.97 | 83,530 |
Radhika Jeweltech Share Price Performance Analysis (Jul 2022 - Sep 2026)
RADHIKAJWE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+12.49%
₹73.97 → ₹83.21
Year to Date
Price Volatility
11.47%
Low Volatility
Year to Date
Average Daily Volume
1,127,795
Year to Date Average
NSE Exchange
Radhika Jeweltech Share Price History – Frequently Asked Questions
Common questions about RADHIKAJWE historical data and records. For live price, key ratios and fundamentals, see RADHIKAJWE share price screener.
What is the all-time high share price of Radhika Jeweltech (RADHIKAJWE)?
The all-time high share price of Radhika Jeweltech was ₹157.36 recorded on October 01, 2024 on the NSE exchange.
What is the all-time low share price of Radhika Jeweltech (RADHIKAJWE)?
The all-time low share price of Radhika Jeweltech was ₹24.6 recorded on November 14, 2022 on the NSE exchange.
How can I download RADHIKAJWE historical share price data?
You can download Radhika Jeweltech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RADHIKAJWE shares?
The highest trading volume day for Radhika Jeweltech was 31,907,643 shares traded on September 07, 2026 on the NSE exchange, with share price at ₹94.28.