Price Data Selection & Download
Radix Industries Share Price All Time Records & Statistics (Jul 2010 - May 2026)
2483 daily OHLCV records on BSE from July 2010 to May 2026. For live price, key ratios and fundamentals, see RADIXIND screener.
Share Price All Time High
₹294.65
January 30, 2014
BSE Exchange
Share Price All Time Low
₹7.30
August 23, 2012
BSE Exchange
Highest Volume Trading Day
265,722
December 03, 2018 • ₹25.65
BSE Exchange
Share Price History Data (Jul 2010 - May 2026)
RADIXIND daily open, high, low, close and volume (OHLCV) on BSE — 90 records.
Total Records
90
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹184.00 | ₹184.00 | ₹184.00 | ₹184.00 | 49 |
| 2026-05-20 | ₹190.00 | ₹190.00 | ₹187.10 | ₹187.65 | 73 |
| 2026-05-19 | ₹190.90 | ₹190.90 | ₹190.75 | ₹190.85 | 42 |
| 2026-05-18 | ₹187.95 | ₹187.95 | ₹187.85 | ₹187.90 | 55 |
| 2026-05-15 | ₹191.45 | ₹191.45 | ₹191.30 | ₹191.40 | 70 |
| 2026-05-14 | ₹189.95 | ₹189.95 | ₹189.80 | ₹189.85 | 50 |
| 2026-05-13 | ₹185.00 | ₹189.95 | ₹176.10 | ₹189.95 | 107 |
| 2026-05-12 | ₹191.50 | ₹191.50 | ₹185.00 | ₹185.00 | 30 |
| 2026-05-11 | ₹190.00 | ₹192.50 | ₹190.00 | ₹191.50 | 87 |
| 2026-05-08 | ₹186.40 | ₹186.40 | ₹169.00 | ₹183.65 | 460 |
| 2026-05-07 | ₹172.00 | ₹180.50 | ₹165.15 | ₹177.60 | 231 |
| 2026-05-06 | ₹178.00 | ₹184.80 | ₹168.40 | ₹172.00 | 25 |
| 2026-05-05 | ₹181.50 | ₹181.50 | ₹176.00 | ₹176.00 | 67 |
| 2026-05-04 | ₹186.00 | ₹194.50 | ₹181.45 | ₹181.65 | 1,417 |
| 2026-04-30 | ₹183.00 | ₹191.50 | ₹183.00 | ₹191.00 | 52 |
| 2026-04-29 | ₹184.00 | ₹191.00 | ₹182.50 | ₹182.50 | 114 |
| 2026-04-28 | ₹188.50 | ₹195.50 | ₹182.05 | ₹182.25 | 100 |
| 2026-04-27 | ₹188.15 | ₹188.15 | ₹187.55 | ₹187.80 | 35 |
| 2026-04-24 | ₹185.50 | ₹195.50 | ₹185.50 | ₹187.00 | 52 |
| 2026-04-23 | ₹182.00 | ₹189.25 | ₹175.10 | ₹186.40 | 123 |
| 2026-04-22 | ₹180.25 | ₹180.60 | ₹180.05 | ₹180.25 | 71 |
| 2026-04-21 | ₹184.00 | ₹184.00 | ₹184.00 | ₹184.00 | 231 |
| 2026-04-20 | ₹184.15 | ₹184.15 | ₹175.25 | ₹183.80 | 283 |
| 2026-04-17 | ₹185.00 | ₹195.30 | ₹183.20 | ₹184.15 | 487 |
| 2026-04-16 | ₹193.00 | ₹193.00 | ₹183.50 | ₹186.00 | 250 |
| 2026-04-15 | ₹193.00 | ₹193.00 | ₹192.20 | ₹192.80 | 33 |
| 2026-04-13 | ₹199.50 | ₹199.55 | ₹190.25 | ₹191.05 | 43 |
| 2026-04-10 | ₹198.00 | ₹206.00 | ₹187.50 | ₹190.05 | 377 |
| 2026-04-09 | ₹201.00 | ₹206.50 | ₹197.00 | ₹197.35 | 70 |
| 2026-04-08 | ₹208.00 | ₹213.00 | ₹196.20 | ₹196.70 | 550 |
| 2026-04-07 | ₹208.15 | ₹208.15 | ₹206.05 | ₹206.45 | 32 |
| 2026-04-06 | ₹226.40 | ₹226.40 | ₹204.90 | ₹205.00 | 121 |
| 2026-04-02 | ₹211.45 | ₹220.80 | ₹211.45 | ₹215.65 | 32 |
| 2026-04-01 | ₹213.60 | ₹224.25 | ₹203.10 | ₹210.40 | 102 |
| 2026-03-30 | ₹205.10 | ₹218.50 | ₹197.80 | ₹213.60 | 319 |
| 2026-03-27 | ₹192.50 | ₹212.25 | ₹192.50 | ₹208.15 | 67 |
| 2026-03-25 | ₹209.00 | ₹215.50 | ₹202.00 | ₹202.15 | 108 |
| 2026-03-24 | ₹209.00 | ₹209.35 | ₹198.25 | ₹205.25 | 98 |
| 2026-03-23 | ₹196.50 | ₹205.00 | ₹186.50 | ₹199.40 | 159 |
| 2026-03-20 | ₹205.00 | ₹205.00 | ₹196.05 | ₹196.30 | 36 |
| 2026-03-19 | ₹200.05 | ₹205.80 | ₹186.20 | ₹199.15 | 263 |
| 2026-03-18 | ₹193.15 | ₹204.00 | ₹192.05 | ₹196.00 | 92 |
| 2026-03-17 | ₹199.00 | ₹199.00 | ₹195.00 | ₹199.00 | 35 |
| 2026-03-16 | ₹186.00 | ₹194.35 | ₹186.00 | ₹194.35 | 3 |
| 2026-03-13 | ₹193.90 | ₹193.90 | ₹185.10 | ₹185.10 | 30 |
| 2026-03-12 | ₹184.00 | ₹191.60 | ₹184.00 | ₹184.70 | 13 |
| 2026-03-11 | ₹190.00 | ₹190.05 | ₹182.05 | ₹182.55 | 830 |
| 2026-03-10 | ₹176.20 | ₹181.00 | ₹176.20 | ₹181.00 | 111 |
| 2026-03-09 | ₹196.50 | ₹196.50 | ₹180.60 | ₹180.60 | 43 |
| 2026-03-06 | ₹188.55 | ₹188.55 | ₹187.25 | ₹187.90 | 26 |
| 2026-03-05 | ₹188.10 | ₹188.10 | ₹186.00 | ₹186.90 | 50 |
| 2026-03-04 | ₹200.30 | ₹200.30 | ₹185.10 | ₹185.10 | 38 |
| 2026-03-02 | ₹192.00 | ₹201.50 | ₹190.05 | ₹190.80 | 124 |
| 2026-02-27 | ₹192.25 | ₹192.25 | ₹192.25 | ₹192.25 | 40 |
| 2026-02-26 | ₹190.60 | ₹191.35 | ₹190.60 | ₹190.65 | 35 |
| 2026-02-25 | ₹198.40 | ₹198.40 | ₹195.00 | ₹198.40 | 219 |
| 2026-02-24 | ₹191.00 | ₹191.00 | ₹185.00 | ₹189.00 | 30 |
| 2026-02-23 | ₹190.25 | ₹191.40 | ₹186.15 | ₹190.05 | 56 |
| 2026-02-19 | ₹186.20 | ₹186.20 | ₹185.70 | ₹185.70 | 35 |
| 2026-02-18 | ₹199.50 | ₹199.50 | ₹190.55 | ₹194.25 | 108 |
| 2026-02-17 | ₹190.30 | ₹190.30 | ₹185.55 | ₹190.05 | 71 |
| 2026-02-16 | ₹184.30 | ₹184.30 | ₹180.15 | ₹183.85 | 22 |
| 2026-02-13 | ₹189.00 | ₹189.00 | ₹180.05 | ₹180.20 | 592 |
| 2026-02-12 | ₹185.10 | ₹186.95 | ₹180.00 | ₹180.00 | 45 |
| 2026-02-11 | ₹188.65 | ₹195.00 | ₹188.65 | ₹188.85 | 51 |
| 2026-02-10 | ₹193.00 | ₹198.75 | ₹193.00 | ₹198.35 | 40 |
| 2026-02-09 | ₹193.00 | ₹193.00 | ₹191.00 | ₹193.00 | 136 |
| 2026-02-06 | ₹190.90 | ₹192.55 | ₹190.90 | ₹192.25 | 58 |
| 2026-02-05 | ₹190.25 | ₹195.15 | ₹190.25 | ₹194.75 | 31 |
| 2026-02-04 | ₹193.00 | ₹193.00 | ₹190.00 | ₹190.25 | 105 |
| 2026-02-03 | ₹191.00 | ₹197.95 | ₹187.05 | ₹192.05 | 90 |
| 2026-02-02 | ₹190.10 | ₹191.15 | ₹190.10 | ₹190.15 | 26 |
| 2026-02-01 | ₹193.05 | ₹193.05 | ₹189.10 | ₹189.10 | 68 |
| 2026-01-30 | ₹189.00 | ₹189.10 | ₹189.00 | ₹189.10 | 320 |
| 2026-01-29 | ₹180.50 | ₹180.50 | ₹180.10 | ₹180.10 | 47 |
| 2026-01-28 | ₹180.55 | ₹180.55 | ₹175.25 | ₹178.50 | 51 |
| 2026-01-27 | ₹174.00 | ₹174.00 | ₹174.00 | ₹174.00 | 10 |
| 2026-01-23 | ₹172.80 | ₹172.80 | ₹172.05 | ₹172.05 | 35 |
| 2026-01-22 | ₹178.50 | ₹178.50 | ₹176.65 | ₹176.85 | 26 |
| 2026-01-21 | ₹174.10 | ₹183.85 | ₹173.80 | ₹176.45 | 102 |
| 2026-01-20 | ₹178.50 | ₹178.50 | ₹173.60 | ₹175.10 | 40 |
| 2026-01-19 | ₹172.05 | ₹184.00 | ₹172.05 | ₹178.05 | 69 |
| 2026-01-16 | ₹180.05 | ₹180.05 | ₹180.05 | ₹180.05 | 10 |
| 2026-01-13 | ₹176.20 | ₹176.20 | ₹176.20 | ₹176.20 | 20 |
| 2026-01-09 | ₹186.65 | ₹186.65 | ₹172.10 | ₹172.20 | 16 |
| 2026-01-08 | ₹177.80 | ₹177.80 | ₹177.80 | ₹177.80 | 23 |
| 2026-01-06 | ₹168.50 | ₹170.55 | ₹168.50 | ₹169.35 | 27 |
| 2026-01-05 | ₹170.00 | ₹170.00 | ₹168.50 | ₹168.50 | 100 |
| 2026-01-02 | ₹168.45 | ₹168.45 | ₹167.50 | ₹168.15 | 41 |
| 2026-01-01 | ₹185.50 | ₹187.35 | ₹175.05 | ₹176.15 | 303 |
Radix Industries Share Price Performance Analysis (Jul 2010 - May 2026)
RADIXIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+4.46%
₹176.15 → ₹184.00
Year to Date
Price Volatility
5.23%
Low Volatility
Year to Date
Average Daily Volume
127
Year to Date Average
BSE Exchange
Radix Industries Share Price History – Frequently Asked Questions
Common questions about RADIXIND historical data and records. Explore Radix Industries intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Radix Industries (RADIXIND)?
The all-time high share price of Radix Industries was ₹294.65 recorded on January 30, 2014 on the BSE exchange.
What is the all-time low share price of Radix Industries (RADIXIND)?
The all-time low share price of Radix Industries was ₹7.3 recorded on August 23, 2012 on the BSE exchange.
How can I download RADIXIND historical share price data?
You can download Radix Industries 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 RADIXIND shares?
The highest trading volume day for Radix Industries was 265,722 shares traded on December 03, 2018 on the BSE exchange, with share price at ₹25.65.