Price Data Selection & Download
Radico Khaitan Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹4193.00
July 20, 2026
NSE Exchange
Share Price All Time Low
₹5.41
January 28, 2003
NSE Exchange
Highest Volume Trading Day
10,428,618
November 16, 2017 • ₹251.35
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
RADICO daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹4065.00 | ₹4118.00 | ₹4038.90 | ₹4091.30 | 343,711 |
| 2026-07-23 | ₹4162.90 | ₹4174.70 | ₹4052.30 | ₹4065.30 | 217,188 |
| 2026-07-22 | ₹4088.50 | ₹4157.10 | ₹4072.00 | ₹4147.50 | 252,702 |
| 2026-07-21 | ₹4140.00 | ₹4161.00 | ₹4080.00 | ₹4088.40 | 221,185 |
| 2026-07-20 | ₹4107.50 | ₹4193.00 | ₹4088.00 | ₹4132.40 | 574,582 |
| 2026-07-17 | ₹4116.00 | ₹4134.30 | ₹4063.50 | ₹4097.90 | 261,239 |
| 2026-07-16 | ₹4105.90 | ₹4149.20 | ₹4090.60 | ₹4106.00 | 236,052 |
| 2026-07-15 | ₹4076.70 | ₹4122.00 | ₹4052.10 | ₹4090.00 | 253,488 |
| 2026-07-14 | ₹4059.90 | ₹4123.50 | ₹4029.30 | ₹4051.20 | 367,386 |
| 2026-07-13 | ₹4068.80 | ₹4093.60 | ₹4011.30 | ₹4045.40 | 150,502 |
| 2026-07-10 | ₹4120.80 | ₹4142.90 | ₹4060.00 | ₹4073.70 | 303,434 |
| 2026-07-09 | ₹4099.00 | ₹4145.00 | ₹4082.50 | ₹4089.00 | 262,676 |
| 2026-07-08 | ₹4103.70 | ₹4140.00 | ₹4058.00 | ₹4077.60 | 312,100 |
| 2026-07-07 | ₹4135.70 | ₹4161.80 | ₹4076.00 | ₹4098.60 | 675,691 |
| 2026-07-06 | ₹3940.00 | ₹4137.00 | ₹3903.20 | ₹4106.70 | 975,908 |
| 2026-07-03 | ₹3979.00 | ₹3984.00 | ₹3880.60 | ₹3892.30 | 203,961 |
| 2026-07-02 | ₹3958.50 | ₹3986.30 | ₹3901.10 | ₹3972.40 | 310,353 |
| 2026-07-01 | ₹3946.00 | ₹3976.60 | ₹3913.30 | ₹3952.60 | 223,713 |
| 2026-06-30 | ₹3875.00 | ₹3975.20 | ₹3855.80 | ₹3945.50 | 691,271 |
| 2026-06-29 | ₹3841.80 | ₹3914.60 | ₹3786.00 | ₹3876.90 | 760,918 |
| 2026-06-25 | ₹3775.00 | ₹3843.00 | ₹3758.00 | ₹3829.80 | 353,857 |
| 2026-06-24 | ₹3724.00 | ₹3775.00 | ₹3718.90 | ₹3757.70 | 139,138 |
| 2026-06-23 | ₹3784.00 | ₹3803.90 | ₹3710.00 | ₹3718.90 | 239,175 |
| 2026-06-22 | ₹3770.00 | ₹3806.20 | ₹3740.00 | ₹3778.60 | 331,345 |
| 2026-06-19 | ₹3699.00 | ₹3778.00 | ₹3686.00 | ₹3769.20 | 746,962 |
| 2026-06-18 | ₹3595.00 | ₹3735.00 | ₹3566.60 | ₹3690.00 | 1,199,579 |
| 2026-06-17 | ₹3599.00 | ₹3620.00 | ₹3560.00 | ₹3572.20 | 204,287 |
| 2026-06-16 | ₹3615.00 | ₹3621.40 | ₹3556.40 | ₹3578.70 | 174,365 |
| 2026-06-15 | ₹3575.00 | ₹3640.20 | ₹3560.20 | ₹3592.00 | 300,882 |
| 2026-06-12 | ₹3484.90 | ₹3557.60 | ₹3460.20 | ₹3541.70 | 302,638 |
| 2026-06-11 | ₹3470.00 | ₹3476.10 | ₹3436.50 | ₹3449.90 | 95,250 |
| 2026-06-10 | ₹3499.90 | ₹3509.50 | ₹3467.10 | ₹3477.10 | 119,101 |
| 2026-06-09 | ₹3501.00 | ₹3524.00 | ₹3464.00 | ₹3500.70 | 162,504 |
| 2026-06-08 | ₹3466.10 | ₹3515.90 | ₹3427.10 | ₹3484.90 | 148,039 |
| 2026-06-05 | ₹3522.30 | ₹3547.70 | ₹3465.30 | ₹3490.70 | 191,865 |
| 2026-06-04 | ₹3450.00 | ₹3560.00 | ₹3450.00 | ₹3502.40 | 247,899 |
| 2026-06-03 | ₹3485.00 | ₹3509.60 | ₹3451.00 | ₹3464.10 | 159,441 |
| 2026-06-02 | ₹3465.80 | ₹3507.80 | ₹3426.50 | ₹3487.50 | 263,853 |
| 2026-06-01 | ₹3563.40 | ₹3563.40 | ₹3480.00 | ₹3506.10 | 228,462 |
| 2026-05-29 | ₹3442.00 | ₹3569.00 | ₹3410.10 | ₹3518.60 | 647,859 |
| 2026-05-27 | ₹3604.00 | ₹3649.00 | ₹3426.90 | ₹3439.30 | 463,766 |
| 2026-05-26 | ₹3553.00 | ₹3590.00 | ₹3535.60 | ₹3578.40 | 191,917 |
| 2026-05-25 | ₹3585.50 | ₹3588.00 | ₹3535.60 | ₹3539.40 | 119,213 |
| 2026-05-22 | ₹3584.00 | ₹3594.90 | ₹3527.60 | ₹3561.10 | 147,243 |
| 2026-05-21 | ₹3584.90 | ₹3605.00 | ₹3537.90 | ₹3571.90 | 218,325 |
| 2026-05-20 | ₹3600.30 | ₹3679.00 | ₹3555.70 | ₹3565.90 | 302,978 |
| 2026-05-19 | ₹3468.00 | ₹3673.90 | ₹3468.00 | ₹3599.90 | 764,359 |
| 2026-05-18 | ₹3499.20 | ₹3499.20 | ₹3425.00 | ₹3471.40 | 154,912 |
| 2026-05-15 | ₹3491.10 | ₹3529.00 | ₹3468.10 | ₹3499.20 | 489,194 |
| 2026-05-14 | ₹3463.60 | ₹3532.90 | ₹3420.60 | ₹3461.00 | 420,937 |
| 2026-05-13 | ₹3429.90 | ₹3498.30 | ₹3422.00 | ₹3450.50 | 465,546 |
| 2026-05-12 | ₹3486.40 | ₹3517.50 | ₹3400.80 | ₹3428.60 | 483,851 |
| 2026-05-11 | ₹3480.00 | ₹3523.90 | ₹3442.20 | ₹3489.70 | 277,473 |
| 2026-05-08 | ₹3420.80 | ₹3522.00 | ₹3414.30 | ₹3477.20 | 866,740 |
| 2026-05-07 | ₹3400.00 | ₹3463.00 | ₹3327.30 | ₹3407.00 | 807,879 |
| 2026-05-06 | ₹3360.00 | ₹3397.00 | ₹3302.00 | ₹3357.20 | 739,701 |
| 2026-05-05 | ₹3414.20 | ₹3414.20 | ₹3326.30 | ₹3338.90 | 277,744 |
| 2026-05-04 | ₹3433.00 | ₹3482.00 | ₹3358.10 | ₹3389.20 | 331,690 |
| 2026-04-30 | ₹3442.00 | ₹3449.00 | ₹3292.70 | ₹3423.10 | 457,179 |
| 2026-04-29 | ₹3405.00 | ₹3475.00 | ₹3367.00 | ₹3458.50 | 308,361 |
| 2026-04-28 | ₹3355.00 | ₹3419.60 | ₹3288.60 | ₹3399.20 | 627,277 |
| 2026-04-27 | ₹3225.00 | ₹3339.00 | ₹3218.10 | ₹3315.40 | 592,198 |
| 2026-04-24 | ₹3212.20 | ₹3239.90 | ₹3162.50 | ₹3187.20 | 237,218 |
| 2026-04-23 | ₹3243.00 | ₹3257.60 | ₹3190.00 | ₹3199.20 | 196,159 |
| 2026-04-22 | ₹3250.00 | ₹3307.50 | ₹3209.60 | ₹3243.00 | 401,276 |
| 2026-04-21 | ₹3356.80 | ₹3436.00 | ₹3170.20 | ₹3249.20 | 1,099,710 |
| 2026-04-20 | ₹3220.90 | ₹3365.00 | ₹3191.10 | ₹3340.10 | 1,253,847 |
| 2026-04-17 | ₹3040.10 | ₹3227.00 | ₹3014.20 | ₹3186.90 | 1,189,319 |
| 2026-04-16 | ₹2920.10 | ₹3054.80 | ₹2918.00 | ₹3036.40 | 1,034,273 |
| 2026-04-15 | ₹2835.00 | ₹2915.00 | ₹2830.70 | ₹2906.70 | 573,925 |
| 2026-04-13 | ₹2760.00 | ₹2822.70 | ₹2710.00 | ₹2807.70 | 289,424 |
| 2026-04-10 | ₹2737.10 | ₹2811.00 | ₹2722.20 | ₹2792.70 | 425,148 |
| 2026-04-09 | ₹2760.00 | ₹2781.80 | ₹2698.00 | ₹2717.10 | 362,108 |
| 2026-04-08 | ₹2670.00 | ₹2775.50 | ₹2657.00 | ₹2762.30 | 449,022 |
| 2026-04-07 | ₹2684.70 | ₹2684.70 | ₹2617.30 | ₹2629.00 | 508,369 |
| 2026-04-06 | ₹2643.00 | ₹2695.00 | ₹2601.10 | ₹2684.70 | 178,418 |
| 2026-04-02 | ₹2642.50 | ₹2664.50 | ₹2587.20 | ₹2623.20 | 322,074 |
| 2026-04-01 | ₹2679.90 | ₹2705.00 | ₹2619.50 | ₹2684.00 | 342,760 |
| 2026-03-30 | ₹2621.00 | ₹2657.90 | ₹2568.10 | ₹2629.30 | 432,760 |
| 2026-03-27 | ₹2703.00 | ₹2730.00 | ₹2611.00 | ₹2640.20 | 1,304,758 |
| 2026-03-25 | ₹2653.70 | ₹2761.00 | ₹2637.30 | ₹2747.00 | 494,679 |
| 2026-03-24 | ₹2655.00 | ₹2669.80 | ₹2561.00 | ₹2637.30 | 358,955 |
| 2026-03-23 | ₹2650.00 | ₹2650.10 | ₹2552.40 | ₹2606.60 | 399,468 |
| 2026-03-20 | ₹2620.20 | ₹2706.00 | ₹2588.90 | ₹2660.50 | 407,415 |
| 2026-03-19 | ₹2696.20 | ₹2696.20 | ₹2582.00 | ₹2594.00 | 409,085 |
| 2026-03-18 | ₹2739.00 | ₹2788.60 | ₹2690.00 | ₹2709.70 | 360,017 |
| 2026-03-17 | ₹2839.30 | ₹2839.30 | ₹2710.10 | ₹2739.10 | 453,538 |
| 2026-03-16 | ₹2788.00 | ₹2856.00 | ₹2757.10 | ₹2827.40 | 283,160 |
| 2026-03-13 | ₹2850.00 | ₹2880.10 | ₹2785.00 | ₹2800.10 | 445,608 |
| 2026-03-12 | ₹2880.00 | ₹2880.00 | ₹2781.20 | ₹2857.50 | 549,459 |
| 2026-03-11 | ₹2770.00 | ₹2921.00 | ₹2732.90 | ₹2894.00 | 699,402 |
| 2026-03-10 | ₹2764.90 | ₹2794.70 | ₹2713.30 | ₹2762.50 | 381,745 |
| 2026-03-09 | ₹2736.00 | ₹2760.00 | ₹2655.00 | ₹2751.60 | 373,124 |
| 2026-03-06 | ₹2552.50 | ₹2793.90 | ₹2540.10 | ₹2766.90 | 2,100,819 |
| 2026-03-05 | ₹2574.90 | ₹2600.00 | ₹2529.70 | ₹2566.40 | 253,867 |
| 2026-03-04 | ₹2562.00 | ₹2579.90 | ₹2505.00 | ₹2541.20 | 299,602 |
| 2026-03-02 | ₹2500.00 | ₹2640.20 | ₹2500.00 | ₹2609.00 | 278,720 |
| 2026-02-27 | ₹2695.50 | ₹2695.50 | ₹2629.80 | ₹2649.50 | 294,688 |
| 2026-02-26 | ₹2721.10 | ₹2725.00 | ₹2672.50 | ₹2700.80 | 190,238 |
| 2026-02-25 | ₹2730.00 | ₹2746.00 | ₹2704.10 | ₹2721.10 | 134,818 |
| 2026-02-24 | ₹2718.00 | ₹2734.90 | ₹2698.40 | ₹2720.10 | 171,103 |
| 2026-02-23 | ₹2723.20 | ₹2754.70 | ₹2696.30 | ₹2716.00 | 214,157 |
| 2026-02-20 | ₹2725.40 | ₹2731.70 | ₹2694.00 | ₹2706.20 | 184,503 |
| 2026-02-19 | ₹2809.90 | ₹2809.90 | ₹2711.00 | ₹2725.40 | 292,015 |
| 2026-02-18 | ₹2840.00 | ₹2840.00 | ₹2783.30 | ₹2787.80 | 235,770 |
| 2026-02-17 | ₹2809.80 | ₹2849.90 | ₹2786.00 | ₹2822.30 | 447,241 |
| 2026-02-16 | ₹2790.90 | ₹2857.70 | ₹2780.10 | ₹2791.30 | 323,065 |
| 2026-02-13 | ₹2831.00 | ₹2831.00 | ₹2767.80 | ₹2789.40 | 201,146 |
| 2026-02-12 | ₹2800.00 | ₹2840.00 | ₹2770.00 | ₹2831.20 | 342,863 |
| 2026-02-11 | ₹2779.00 | ₹2833.50 | ₹2743.60 | ₹2814.90 | 241,404 |
| 2026-02-10 | ₹2805.00 | ₹2840.50 | ₹2752.60 | ₹2763.60 | 399,620 |
| 2026-02-09 | ₹2727.20 | ₹2840.00 | ₹2721.90 | ₹2830.90 | 301,864 |
| 2026-02-06 | ₹2768.70 | ₹2768.70 | ₹2695.00 | ₹2727.20 | 308,315 |
| 2026-02-05 | ₹2759.00 | ₹2798.40 | ₹2710.60 | ₹2767.20 | 329,810 |
| 2026-02-04 | ₹2769.90 | ₹2846.00 | ₹2739.90 | ₹2753.50 | 292,451 |
| 2026-02-03 | ₹2910.00 | ₹2920.00 | ₹2745.00 | ₹2767.80 | 775,731 |
| 2026-02-02 | ₹2727.70 | ₹2779.00 | ₹2690.00 | ₹2753.20 | 306,607 |
| 2026-02-01 | ₹2829.60 | ₹2839.30 | ₹2712.00 | ₹2744.40 | 281,215 |
| 2026-01-30 | ₹2700.00 | ₹2849.00 | ₹2694.90 | ₹2828.10 | 626,081 |
| 2026-01-29 | ₹2746.80 | ₹2761.00 | ₹2677.80 | ₹2701.30 | 709,175 |
| 2026-01-28 | ₹2920.00 | ₹2920.00 | ₹2732.40 | ₹2746.80 | 960,964 |
| 2026-01-27 | ₹2901.40 | ₹2976.70 | ₹2874.90 | ₹2924.00 | 654,595 |
| 2026-01-23 | ₹2991.50 | ₹3049.00 | ₹2889.00 | ₹2962.00 | 882,356 |
| 2026-01-22 | ₹2849.20 | ₹3000.70 | ₹2700.00 | ₹2986.80 | 1,014,149 |
| 2026-01-21 | ₹2759.80 | ₹2852.00 | ₹2700.00 | ₹2832.40 | 654,467 |
| 2026-01-20 | ₹2852.90 | ₹2852.90 | ₹2722.00 | ₹2753.50 | 397,891 |
| 2026-01-19 | ₹2891.00 | ₹2927.80 | ₹2828.50 | ₹2837.50 | 278,320 |
| 2026-01-16 | ₹2922.60 | ₹2947.90 | ₹2870.60 | ₹2891.10 | 363,997 |
| 2026-01-14 | ₹2927.90 | ₹2949.80 | ₹2889.50 | ₹2907.40 | 296,806 |
| 2026-01-13 | ₹2855.50 | ₹2966.00 | ₹2845.90 | ₹2927.90 | 718,456 |
| 2026-01-12 | ₹2962.00 | ₹2962.00 | ₹2781.30 | ₹2831.80 | 963,017 |
| 2026-01-09 | ₹3091.20 | ₹3091.20 | ₹2919.00 | ₹2945.80 | 435,632 |
| 2026-01-08 | ₹3209.00 | ₹3214.90 | ₹3057.70 | ₹3079.40 | 249,814 |
| 2026-01-07 | ₹3139.00 | ₹3239.00 | ₹3115.00 | ₹3207.30 | 442,543 |
| 2026-01-06 | ₹3112.40 | ₹3163.40 | ₹3074.00 | ₹3128.60 | 229,834 |
| 2026-01-05 | ₹3099.00 | ₹3123.90 | ₹3015.00 | ₹3104.60 | 469,055 |
| 2026-01-02 | ₹3253.90 | ₹3254.00 | ₹3086.00 | ₹3094.20 | 592,140 |
| 2026-01-01 | ₹3282.00 | ₹3307.80 | ₹3246.00 | ₹3253.90 | 168,345 |
Radico Khaitan Share Price Performance Analysis (Jan 2003 - Jul 2026)
RADICO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+25.74%
₹3253.90 → ₹4091.30
Year to Date
Price Volatility
15.04%
Medium Volatility
Year to Date
Average Daily Volume
433,975
Year to Date Average
NSE Exchange
Radico Khaitan Share Price History – Frequently Asked Questions
Common questions about RADICO historical data and records. Examine RADICO quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Radico Khaitan (RADICO)?
The all-time high share price of Radico Khaitan was ₹4193.0 recorded on July 20, 2026 on the NSE exchange.
What is the all-time low share price of Radico Khaitan (RADICO)?
The all-time low share price of Radico Khaitan was ₹5.41 recorded on January 28, 2003 on the NSE exchange.
How can I download RADICO historical share price data?
You can download Radico Khaitan 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 RADICO shares?
The highest trading volume day for Radico Khaitan was 10,428,618 shares traded on November 16, 2017 on the NSE exchange, with share price at ₹251.35.