NSE · RADICO · stock
Radico Khaitan Limited (RADICO) stock price history
Every NSE trading session of Radico Khaitan Limited from Jun 18, 2003 to Sep 28, 2026: 5,772 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.
RADICO adjusted close, 2003 to 2026
- ₹4,733
- All time high, 2026
- ₹4,747
- 52 week high, ₹2,494 low
- 5,772
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
RADICO key facts
- Radico Khaitan Limited (RADICO) closed at ₹4,478 on Sep 28, 2026 on NSE.
- RADICO's all time high close is ₹4,733, set on Aug 18, 2026; its all time low close is ₹30.38 on Jun 19, 2003.
- RADICO's 52 week range is ₹2,494 to ₹4,747.
- RADICO returned +55.7% over the year to Sep 28, 2026 and +400.0% over five years.
- Over ten years RADICO returned +3,567%, +43.4% a year compounded.
- RADICO's deepest drawdown was -92.5% from Jan 5, 2006 to Dec 2, 2008.
- DataCedar holds 5,772 daily sessions of RADICO history from Jun 18, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RADICO price chart, 2003 to 2026
RADICO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +17.2% |
| 6 months | +70.0% |
| Year to date | +32.9% |
| 1 year | +55.7% |
| 3 years | +283.7% |
| 5 years | +400.0% |
| 10 years | +3,567% |
| Since Jun 18, 2003 | +14,205% |
| Compound annual growth, 23.3 years | +23.8% |
RADICO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹4,733 on Aug 18, 2026
- All time low close
- ₹30.38 on Jun 19, 2003
- 52 week high
- ₹4,747 on Aug 19, 2026
- 52 week low
- ₹2,494 on Mar 2, 2026
- Deepest drawdown
- -92.5% from Jan 5, 2006 to Dec 2, 2008, recovered Jun 7, 2021
- Best single session
- +20.0% on Dec 15, 2003
- Worst single session
- -79.4% on Jan 6, 2006
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2003
- 143×
- Best calendar year
- 2004, +241%
- Worst calendar year
- 2006, -77%
RADICO 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. 2003 starts on Jun 18, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3,275 | ₹4,747 | ₹2,494 | ₹4,478 | +36.1% | 75.3M | 186 |
| 2025 | ₹2,596 | ₹3,584 | ₹1,839 | ₹3,291 | +26.8% | 73M | 249 |
| 2024 | ₹1,660 | ₹2,620 | ₹1,422 | ₹2,596 | +57.4% | 70.3M | 246 |
| 2023 | ₹1,016 | ₹1,875 | ₹1,000 | ₹1,649 | +64.2% | 65.4M | 245 |
| 2022 | ₹1,213 | ₹1,280 | ₹715.52 | ₹1,004 | -17.9% | 79.5M | 248 |
| 2021 | ₹452.95 | ₹1,271 | ₹446.78 | ₹1,223 | +171.0% | 146M | 248 |
| 2020 | ₹309.11 | ₹478.61 | ₹216.02 | ₹451.27 | +46.6% | 149.3M | 251 |
| 2019 | ₹393.16 | ₹439.12 | ₹256.19 | ₹307.83 | -21.4% | 109.3M | 243 |
| 2018 | ₹286.39 | ₹488.02 | ₹280.63 | ₹391.64 | +36.6% | 277.9M | 246 |
| 2017 | ₹109.11 | ₹301.41 | ₹103.47 | ₹286.78 | +163.7% | 284.2M | 248 |
| 2016 | ₹115.10 | ₹146.06 | ₹80.68 | ₹108.77 | -5.5% | 137.7M | 246 |
| 2015 | ₹82.82 | ₹125.83 | ₹75.05 | ₹115.05 | +38.6% | 88.9M | 246 |
| 2014 | ₹135.74 | ₹162.29 | ₹72.43 | ₹83.01 | -38.4% | 121.3M | 244 |
| 2013 | ₹140.71 | ₹152.37 | ₹84.94 | ₹134.75 | -4.4% | 47.1M | 248 |
| 2012 | ₹104.54 | ₹145.87 | ₹85.72 | ₹140.94 | +35.6% | 55.8M | 245 |
| 2011 | ₹148.26 | ₹148.26 | ₹101.09 | ₹103.93 | -28.7% | 40.3M | 246 |
| 2010 | ₹106.14 | ₹172.91 | ₹99.68 | ₹145.85 | +37.3% | 59.3M | 250 |
| 2009 | ₹65.25 | ₹121.51 | ₹47.12 | ₹106.24 | +62.2% | 62.4M | 243 |
| 2008 | ₹162.51 | ₹174.38 | ₹45.65 | ₹65.48 | -59.2% | 35.5M | 246 |
| 2007 | ₹149.34 | ₹200.40 | ₹114.74 | ₹160.32 | +7.1% | 42.9M | 248 |
| 2006 | ₹666.99 | ₹696.94 | ₹98.01 | ₹149.66 | -77.1% | 45.8M | 247 |
| 2005 | ₹226.98 | ₹723.30 | ₹207.86 | ₹653.15 | +188.3% | 9.2M | 250 |
| 2004 | ₹66.55 | ₹239.59 | ₹59.68 | ₹226.57 | +241.1% | 11.5M | 262 |
| 2003 | ₹23.92 | ₹85.19 | ₹23.92 | ₹66.42 | n/a | 2.8M | 141 |
RADICO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹4,478 | -0.1% |
| August 2026 | ₹4,485 | +3.3% |
| July 2026 | ₹4,341 | +10.3% |
| June 2026 | ₹3,937 | +12.1% |
| May 2026 | ₹3,511 | +2.8% |
| April 2026 | ₹3,416 | +30.2% |
| March 2026 | ₹2,623 | -0.8% |
| February 2026 | ₹2,644 | -6.3% |
| January 2026 | ₹2,822 | -14.3% |
| December 2025 | ₹3,291 | +2.8% |
| November 2025 | ₹3,201 | +2.4% |
| October 2025 | ₹3,125 | +8.4% |
About the RADICO data
Daily bars. 5,772 sessions from Jun 18, 2003 to Sep 28, 2026, one row per NSE 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 29, 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 NSE 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 Jun 18, 2003, 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/RADICO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- RACLGEAR RACL Geartech Limited
- RADAAN Radaan Mediaworks India Limited
- RADHIKAJWE Radhika Jeweltech Limited
- RADIANTCMS Radiant Cash Management Services Limited
- RADIOCITY Music Broadcast Limited
- RAILTEL Railtel Corporation Of India Limited
- RAIN Rain Industries Limited
- RAINBOW Rainbow Childrens Medicare Limited
Common questions
RADICO share price history
