NSE - Delayed Quote INR

Radhika Jeweltech Limited (RADHIKAJWE.NS)

Compare
104.52
+4.97
+(4.99%)
At close: January 17 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025104.52104.52104.52104.52104.52245,283
Jan 16, 202598.0099.5596.7699.5599.55207,985
Jan 15, 202596.8897.9994.2594.8194.81178,470
Jan 14, 202595.0098.4995.0096.1296.12229,734
Jan 13, 202594.5599.7994.0094.6794.67281,347
Jan 10, 2025101.90101.9096.1198.3298.32221,481
Jan 9, 2025100.39105.0098.0099.6499.64516,683
Jan 8, 2025108.40108.4099.50100.15100.15548,131
Jan 7, 202598.54103.4698.50103.46103.46299,210
Jan 6, 2025102.05103.0098.2598.5498.54265,477
Jan 3, 2025106.00107.97102.96103.43103.43221,233
Jan 2, 2025101.50106.96100.55105.15105.15204,455
Jan 1, 2025101.45103.5099.57101.87101.8776,312
Dec 31, 2024101.50102.0099.75100.21100.21103,424
Dec 30, 202499.99103.6099.22100.06100.06245,178
Dec 27, 2024103.55103.8499.3099.7299.72238,452
Dec 26, 2024101.70105.50101.70102.30102.30123,897
Dec 24, 2024103.39104.00100.30103.22103.2282,778
Dec 23, 2024103.11104.89100.15102.04102.04147,136
Dec 20, 2024106.88109.00100.97103.01103.01408,118
Dec 19, 2024103.40111.45102.20106.29106.29221,005
Dec 18, 2024110.00112.98105.75107.32107.32160,650
Dec 17, 2024111.00114.50109.20110.41110.41255,282
Dec 16, 2024116.00116.13112.00112.92112.92143,042
Dec 13, 2024116.47118.90111.55116.13116.13186,625
Dec 12, 2024120.84120.84115.00116.47116.47217,037
Dec 11, 2024120.09121.00117.00118.96118.96143,153
Dec 10, 2024124.00124.00118.50120.09120.09162,449
Dec 9, 2024123.00126.00120.00122.71122.71316,630
Dec 6, 2024119.00122.80116.00122.32122.32406,970
Dec 5, 2024123.17123.17111.60117.17117.17610,915
Dec 4, 2024116.80117.31116.00117.31117.31235,535
Dec 3, 2024106.00111.73105.89111.73111.73148,112
Dec 2, 2024101.40106.4198.70106.41106.41361,593
Nov 29, 2024104.97105.0098.50101.35101.35169,881
Nov 28, 202497.97103.0097.00101.98101.98337,027
Nov 27, 2024100.79100.7996.0098.3698.36289,930
Nov 26, 202499.99102.0098.5099.9999.99131,019
Nov 25, 2024104.00104.4098.5599.7799.77171,736
Nov 22, 2024102.98104.58100.00100.98100.9879,543
Nov 21, 2024104.59104.59100.00101.28101.28151,557
Nov 19, 202499.55104.5299.55104.52104.52131,529
Nov 18, 2024102.85102.8597.1199.5599.55155,072
Nov 14, 202499.50104.0594.68102.22102.22267,701
Nov 13, 2024102.98104.9999.3099.6799.67359,099
Nov 12, 2024108.90109.90103.98104.52104.52242,424
Nov 11, 2024112.63112.63107.01109.46109.46135,120
Nov 8, 2024118.90118.90112.00112.63112.63165,188
Nov 7, 2024119.39119.46116.00117.58117.58156,041
Nov 6, 2024118.49120.90114.20119.46119.46211,993
Nov 5, 2024117.20120.99113.40118.27118.27246,998
Nov 4, 2024125.00125.00117.18119.15119.15210,808
Nov 1, 2024117.35124.00117.35123.35123.35217,680
Oct 31, 2024124.80124.80118.31120.08120.08212,215
Oct 30, 2024120.00125.10119.99122.51122.51248,912
Oct 29, 2024117.40122.40113.00119.87119.87485,979
Oct 28, 2024107.00116.84105.71116.84116.84364,089
Oct 25, 2024116.99117.00111.28111.28111.28316,167
Oct 24, 2024120.62126.00116.87117.14117.14296,128
Oct 23, 2024125.97130.00119.95123.03123.03343,665
Oct 22, 2024130.00133.90126.27126.27126.27270,169
Oct 21, 2024137.00138.80131.00132.92132.92278,440
Oct 18, 2024128.98135.75122.82135.75135.75578,321
Oct 17, 2024134.00134.12127.50129.29129.29287,027
Oct 16, 2024136.00136.90133.00134.12134.12247,692
Oct 15, 2024137.10139.00135.11135.65135.65295,064
Oct 14, 2024135.00138.50131.00136.74136.74288,766
Oct 11, 2024135.91139.39134.00135.20135.20236,608
Oct 10, 2024137.00143.50133.00136.19136.19354,955
Oct 9, 2024141.90141.90137.50138.52138.52449,439
Oct 8, 2024128.99142.55128.99142.28142.28994,270
Oct 7, 2024140.01146.35135.78135.78135.781,308,353
Oct 4, 2024156.00156.00142.93142.93142.931,896,402
Oct 3, 2024145.04154.92140.17150.46150.464,783,052
Oct 1, 2024153.80157.36144.05147.55147.555,591,598
Sep 30, 2024145.99149.87138.60149.87149.873,061,502
Sep 27, 2024138.38142.74137.14142.74142.74884,460
Sep 26, 2024133.00135.95127.01135.95135.952,029,119
Sep 25, 2024134.00134.65126.90129.48129.481,284,773
Sep 24, 2024128.56134.41128.56130.65130.654,170,730
Sep 23, 2024 0.20 Dividend
Sep 23, 2024123.10128.01122.15128.01128.011,352,468
Sep 20, 2024121.90123.99119.44122.12121.92749,903
Sep 19, 2024126.40128.37118.84121.77121.571,084,158
Sep 18, 2024127.99129.41124.33125.10124.901,279,245
Sep 17, 2024127.90132.00121.00128.05127.842,139,982
Sep 16, 2024131.80133.94124.29126.27126.064,070,810
Sep 13, 2024123.60127.57123.60127.57127.364,073,903
Sep 12, 2024119.83121.50115.72121.50121.301,384,592
Sep 11, 2024121.20123.00115.26115.72115.532,113,804
Sep 10, 2024133.98134.10121.33121.33121.134,883,276
Sep 9, 2024116.00127.72111.28127.72127.515,424,455
Sep 6, 2024113.60118.70112.00116.11115.922,782,866
Sep 5, 2024114.45118.70110.82112.89112.714,076,948
Sep 4, 2024104.89115.37102.91113.55113.365,749,322
Sep 3, 2024100.20106.00100.20104.89104.721,943,407
Sep 2, 2024103.50104.8098.00100.1299.961,998,073
Aug 30, 2024103.95106.24100.51103.14102.971,188,380
Aug 29, 2024107.90107.90102.50103.45103.281,354,794
Aug 28, 2024109.38110.99105.43107.39107.211,821,747
Aug 27, 2024107.00111.01102.53109.38109.203,046,815
Aug 26, 2024113.01113.30105.00106.15105.983,762,173
Aug 23, 202498.10116.4597.31114.37114.1812,251,254
Aug 22, 202497.1099.0095.9597.9297.762,814,776
Aug 21, 202497.41100.4095.3897.1096.948,692,738
Aug 20, 202495.00100.5088.0298.2298.0620,625,561
Aug 19, 202476.1890.8876.0090.8890.7316,187,605
Aug 16, 202471.1076.3969.7675.7475.622,351,713
Aug 14, 202470.1072.0066.4169.7169.602,920,817
Aug 13, 202474.3976.8771.2071.7671.641,942,174
Aug 12, 202474.4574.8071.7473.7173.591,020,559
Aug 9, 202476.5076.5073.4074.8074.681,190,601
Aug 8, 202476.5278.2574.0574.5074.383,099,399
Aug 7, 202470.7077.0068.5776.5276.395,301,855
Aug 6, 202472.7074.6868.0968.5768.461,332,758
Aug 5, 202475.0075.6071.0371.8271.702,389,090
Aug 2, 202472.3777.7571.5076.7176.584,351,251
Aug 1, 202472.8675.7371.2872.3772.251,854,174
Jul 31, 202472.0072.9970.3672.2972.171,229,676
Jul 30, 202470.6373.2970.1171.4071.281,208,545
Jul 29, 202469.9972.5067.8370.2370.112,152,247
Jul 26, 202472.7073.6267.5169.8669.752,206,715
Jul 25, 202470.2573.5169.7572.1372.013,805,240
Jul 24, 202465.4571.0064.5269.8669.757,309,214
Jul 23, 202457.4064.6556.2963.1763.074,625,099
Jul 22, 202457.9058.2656.5957.4757.38227,573
Jul 19, 202459.6360.1757.5757.8657.77327,466
Jul 18, 202459.5060.5558.7059.6359.53258,376
Jul 16, 202459.8560.4458.9059.0958.99381,830
Jul 15, 202459.1761.5058.6059.8459.74544,365
Jul 12, 202461.6161.6158.5658.7558.65488,767
Jul 11, 202459.7860.3659.3059.5059.40289,073
Jul 10, 202459.8061.2358.0059.7759.67549,606
Jul 9, 202459.6960.6559.0059.2959.19406,380
Jul 8, 202461.9962.0558.5058.9358.83558,713
Jul 5, 202462.6062.6161.0061.6461.54413,821
Jul 4, 202461.6964.3161.5561.9661.86693,506
Jul 3, 202461.8062.4960.8060.9860.88277,829
Jul 2, 202463.7563.9761.0161.4861.38580,741
Jul 1, 202462.3564.0061.4063.6563.551,200,918
Jun 28, 202457.6364.0857.4661.8861.781,923,673
Jun 27, 202458.7059.4056.8057.2257.13334,052
Jun 26, 202459.8760.2558.3558.5858.48340,953
Jun 25, 202461.4661.4759.0559.4659.36307,602
Jun 24, 202461.8363.3060.0061.0460.94525,977
Jun 21, 202460.1062.8959.6261.3961.29710,816
Jun 20, 202460.2060.6059.4160.0359.93288,601
Jun 19, 202459.1660.8458.2860.2960.19422,986
Jun 18, 202459.8560.2459.0059.1659.06271,568
Jun 14, 202459.6060.2359.1759.6759.57304,047
Jun 13, 202460.1160.9359.0059.3659.26375,434
Jun 12, 202460.0161.2059.0059.7059.60371,462
Jun 11, 202460.9961.3559.9060.2860.18414,242
Jun 10, 202460.4861.1359.5260.6660.56277,209
Jun 7, 202460.8561.6059.5060.0559.95346,458
Jun 6, 202457.2061.6557.2060.8060.70327,024
Jun 5, 202456.0059.2556.0057.4057.31509,249
Jun 4, 202461.0061.0052.6554.7054.61699,819
Jun 3, 202465.0065.0060.0061.0060.90473,790
May 31, 202468.4568.4561.1061.8561.751,702,128
May 30, 202462.9065.4058.1060.9060.801,354,361
May 29, 202459.5063.9559.5062.4562.35596,916
May 28, 202461.1561.3059.7559.9059.80222,966
May 27, 202461.1561.7060.3061.1061.00312,317
May 24, 202461.0561.9060.7060.9560.85271,522
May 23, 202461.2061.9560.6561.1061.00181,779
May 22, 202461.2561.9561.0061.2061.10174,421
May 21, 202462.6563.1061.1561.6061.50231,528
May 17, 202462.2562.4561.5062.0061.90129,734
May 16, 202461.4562.3061.0061.9061.80160,553
May 15, 202462.0062.8560.8061.0560.95358,154
May 14, 202462.2062.8061.3062.1562.05171,114
May 13, 202463.3563.9560.7561.8561.75272,451
May 10, 202460.0564.2559.4063.1063.00769,831
May 9, 202460.2561.3059.5059.6059.50288,269
May 8, 202461.9562.5059.2560.2560.15421,076
May 7, 202462.6562.9061.0061.8561.75275,844
May 6, 202463.3063.8062.1062.6562.55316,170
May 3, 202463.0063.7062.2063.2563.15244,151
May 2, 202463.6064.0062.3062.6062.50291,937
Apr 30, 202464.2064.3563.0063.3063.20288,678
Apr 29, 202464.1565.0063.3563.7063.60281,748
Apr 26, 202463.8065.5063.4064.1064.00508,253
Apr 25, 202464.0064.9062.9563.4063.30470,485
Apr 24, 202464.5065.3063.5064.1064.00449,853
Apr 23, 202465.6067.0063.8064.2064.09483,305
Apr 22, 202465.3566.5564.7565.2565.14346,486
Apr 19, 202463.1565.4563.1565.0064.89342,125
Apr 18, 202466.0567.2564.8565.4565.34397,486
Apr 16, 202463.0066.9062.9565.7565.64532,387
Apr 15, 202463.9565.3061.5063.8563.75715,337
Apr 12, 202466.8067.2065.1065.3565.24400,120
Apr 10, 202467.8069.8066.4067.0066.89532,836
Apr 9, 202468.1569.0066.4067.9067.79397,301
Apr 8, 202470.6072.4567.4567.8067.691,046,291
Apr 5, 202470.1570.5068.8069.9569.84651,615
Apr 4, 202470.4571.2068.8070.2570.13574,171
Apr 3, 202468.2571.7067.7569.7569.641,299,708
Apr 2, 202468.9568.9567.2068.2068.09560,311
Apr 1, 202464.7568.8564.7568.3568.24694,760
Mar 28, 202467.0068.5064.0064.6564.54614,134
Mar 27, 202464.1568.3064.0566.6566.541,063,397
Mar 26, 202464.9065.9063.0563.9063.80464,131
Mar 22, 202465.3067.6563.0565.3065.191,487,899
Mar 21, 202459.0565.5059.0064.9064.792,295,119
Mar 20, 202460.4060.8557.3058.7558.65402,612
Mar 19, 202460.5561.8559.5059.9059.80350,113
Mar 18, 202460.7062.4559.8060.6060.50378,619
Mar 15, 202462.2062.6559.6060.8060.70508,451
Mar 14, 202458.3563.0055.1562.2562.15843,951
Mar 13, 202462.4062.7556.8058.4558.351,291,243
Mar 12, 202463.5064.0060.4062.0061.90824,383
Mar 11, 202467.4069.3061.5063.0562.951,502,480
Mar 7, 202463.8067.7062.6567.0066.891,310,229
Mar 6, 202463.7063.7059.4561.7061.60943,662
Mar 5, 202466.6567.1063.5063.8063.70442,016
Mar 4, 202465.7567.7065.5566.4566.34372,202
Mar 1, 202466.4568.0066.4067.6567.54438,628
Feb 29, 202468.4068.5064.5066.0065.89632,062
Feb 28, 202469.9070.3566.5568.3568.24785,858
Feb 27, 202468.3072.3568.1069.6569.54727,567
Feb 26, 202468.7069.4567.8068.1067.99462,416
Feb 23, 202471.2571.9568.5569.3569.24602,021
Feb 22, 202470.6571.2066.8070.7570.63748,840
Feb 21, 202473.5573.8070.0070.2570.131,119,145
Feb 20, 202471.0576.5070.7573.0072.881,513,548
Feb 19, 202467.7574.8067.7570.5070.382,594,570
Feb 16, 202467.8568.5066.0067.1567.04886,606
Feb 15, 202469.7070.7566.5067.5567.441,446,036
Feb 14, 202468.7573.3066.0569.0068.894,131,935
Feb 13, 202465.0073.8064.3069.4569.3411,004,825
Feb 12, 202460.5070.8558.0064.9064.795,002,867
Feb 9, 202461.2063.0058.6561.3061.201,665,844
Feb 8, 202462.9063.4060.7061.2061.10823,035
Feb 7, 202464.8065.7061.9062.5562.45910,524
Feb 6, 202463.4065.8562.5064.6064.491,452,928
Feb 5, 202461.3566.5060.0562.8562.752,930,333
Feb 2, 202462.9062.9058.2061.1061.002,031,037
Feb 1, 202463.3063.5558.8560.5560.452,282,042
Jan 31, 202460.8564.9060.1062.8062.708,062,262
Jan 30, 202457.0062.2054.1560.1060.0015,612,088
Jan 29, 202448.2557.0047.3555.9555.866,862,000
Jan 25, 202448.1049.0047.0047.8547.77667,318
Jan 24, 202447.8049.0046.3048.5048.42668,448
Jan 23, 202448.3049.6546.8547.4047.32992,368
Jan 19, 202450.5050.5048.4049.2049.121,027,824
Jan 18, 202448.4549.3546.5548.9548.871,322,339
Jan 17, 202448.5050.3048.1048.3548.271,190,146

Related Tickers

GARGI.BO PNGS Gargi Fashion Jewellery Ltd
1,375.80
-4.06%
 
GOLDIAM.BO Goldiam International Limited
525.45
+0.53%
 
RAJESHEXPO.NS Rajesh Exports Limited
209.26
-0.98%
 
SKYGOLD.NS Sky Gold Limited
367.25
-3.28%
 
GOLDIAM.NS Goldiam International Limited
525.35
+0.65%
 
TITAN.NS Titan Company Limited
3,357.40
+1.22%
 
KALYANKJIL.NS Kalyan Jewellers India Limited
501.50
-6.99%