BSE · RADIXIND · stock
Radix Industries (India) Limited (RADIXIND) stock price history
Every BSE trading session of Radix Industries (India) Limited from Aug 16, 2010 to Sep 28, 2026: 3,977 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RADIXIND adjusted close, 2010 to 2026
- ₹253.85
- All time high, 2014
- ₹225.58
- 52 week high, ₹126.05 low
- 3,977
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
RADIXIND key facts
- Radix Industries (India) Limited (RADIXIND) closed at ₹133.15 on Sep 28, 2026 on BSE.
- RADIXIND's all time high close is ₹253.85, set on Jan 30, 2014; its all time low close is ₹6.52 on Aug 23, 2012.
- RADIXIND's 52 week range is ₹126.05 to ₹225.58.
- RADIXIND returned -24.5% over the year to Sep 28, 2026 and +211.7% over five years.
- Over ten years RADIXIND returned +100%, +7.2% a year compounded.
- RADIXIND's deepest drawdown was -90.5% from Jan 30, 2014 to Dec 3, 2018.
- DataCedar holds 3,977 daily sessions of RADIXIND history from Aug 16, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RADIXIND price chart, 2010 to 2026
RADIXIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -23.0% |
| 6 months | -35.8% |
| Year to date | -27.5% |
| 1 year | -24.5% |
| 3 years | +16.3% |
| 5 years | +211.7% |
| 10 years | +100.1% |
| Since Aug 16, 2010 | +1,545% |
| Compound annual growth, 16.1 years | +19.0% |
RADIXIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹253.85 on Jan 30, 2014
- All time low close
- ₹6.52 on Aug 23, 2012
- 52 week high
- ₹225.58 on Apr 6, 2026
- 52 week low
- ₹126.05 on Sep 21, 2026
- Deepest drawdown
- -90.5% from Jan 30, 2014 to Dec 3, 2018, not yet recovered
- Best single session
- +21.0% on Jan 15, 2021
- Worst single session
- -19.4% on Aug 23, 2012
- Volatility, 1 year annualised
- 46.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2010
- 16.5×
- Best calendar year
- 2013, +981%
- Worst calendar year
- 2020, -61%
RADIXIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Aug 16, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹184.83 | ₹225.58 | ₹126.05 | ₹133.15 | -27.5% | 27.8K | 185 |
| 2025 | ₹190.16 | ₹217.01 | ₹149.51 | ₹183.59 | -3.5% | 22K | 248 |
| 2024 | ₹125.81 | ₹190.16 | ₹115.06 | ₹190.16 | +51.0% | 91.6K | 245 |
| 2023 | ₹68.50 | ₹131.75 | ₹56.47 | ₹125.91 | +89.4% | 45.4K | 245 |
| 2022 | ₹80.63 | ₹99.51 | ₹38.93 | ₹66.49 | -17.5% | 47.8K | 248 |
| 2021 | ₹29.91 | ₹88.74 | ₹25.89 | ₹80.63 | +182.7% | 288.8K | 248 |
| 2020 | ₹73.60 | ₹92.15 | ₹25.89 | ₹28.52 | -61.3% | 182.7K | 251 |
| 2019 | ₹34.51 | ₹74.98 | ₹33.51 | ₹73.60 | +113.2% | 16.7K | 242 |
| 2018 | ₹39.10 | ₹41.04 | ₹24.07 | ₹34.51 | -11.7% | 462.3K | 246 |
| 2017 | ₹47.69 | ₹62.24 | ₹35.66 | ₹39.10 | -18.0% | 28.7K | 248 |
| 2016 | ₹123.02 | ₹127.82 | ₹47.69 | ₹47.69 | -61.2% | 27.2K | 246 |
| 2015 | ₹206.04 | ₹206.04 | ₹107.63 | ₹123.02 | -40.3% | 12.1K | 246 |
| 2014 | ₹179.19 | ₹264.01 | ₹153.51 | ₹206.04 | +16.9% | 385.1K | 244 |
| 2013 | ₹17.11 | ₹203.83 | ₹17.11 | ₹176.20 | +980.6% | 24.7K | 248 |
| 2012 | ₹8.09 | ₹16.31 | ₹6.52 | ₹16.31 | +101.5% | 2.6K | 245 |
| 2011 | ₹8.09 | ₹8.09 | ₹8.09 | ₹8.09 | 0.0% | 0 | 246 |
| 2010 | ₹8.09 | ₹8.09 | ₹8.09 | ₹8.09 | n/a | 300 | 96 |
RADIXIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹133.15 | -8.3% |
| August 2026 | ₹145.27 | +1.2% |
| July 2026 | ₹143.48 | -17.0% |
| June 2026 | ₹172.82 | -8.6% |
| May 2026 | ₹189.02 | -0.7% |
| April 2026 | ₹190.31 | -10.6% |
| March 2026 | ₹212.83 | +11.1% |
| February 2026 | ₹191.56 | +1.7% |
| January 2026 | ₹188.42 | +2.6% |
| December 2025 | ₹183.59 | -2.0% |
| November 2025 | ₹187.32 | +1.7% |
| October 2025 | ₹184.13 | +2.7% |
About the RADIXIND data
Daily bars. 3,977 sessions from Aug 16, 2010 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 16, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RADIXIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RADHIKAJWE Radhika Jeweltech Limited
- RADIANTCMS Radiant Cash Management Services Limited
- RADICO Radico Khaitan Limited
- RADIOCITY Music Broadcast Limited
- RAGHUNAT Raghunath International Limited
- RAGHUSYN Raghuvir Synthetics Limited
- RAGHUTOB RTCL Limited
- RAILTEL RailTel Corporation of India Limited
Common questions
RADIXIND share price history
