Radhika Jeweltech share price history

NSE: RADHIKAJWEBSE: 540125Consumer DurablesSmall Cap

₹58.33₹3.06 (4.98%)BSE ₹58.18

Share price at the NSE close on 23 Oct 2026. Previous close ₹61.39.

52-week range of traded prices to 23 Oct 2026

₹50.01Low, 30 Mar 2026₹97.50High, 8 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹688 Cr1,642nd largest listed
P/E: 8.7
P/B: 1.7
Dividend yield: Nonein the last 12 months
ROE: 22.0%
ROCE: 23.6%
Debt to equity: 0.15
Volume, NSE: 88,418

Radhika Jeweltech share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Radhika Jeweltech's share price is on record from 27 Sep 2016, when it closed at ₹14.20, to 23 Oct 2026. Its highest close was ₹150.46 on 3 Oct 2024 and its lowest ₹2.30 on 30 Mar 2017, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	58.33	−21.8%	94.28	50.54	74.65	97.50	50.01	20,04,53,039
2025	74.62	−25.5%	115.22	71.61	101.45	118.99	70.67	15,58,47,130
2024	100.21	+124.7%	150.46	44.90	44.75	157.36	44.25	36,94,43,604
2023	44.60	+46.4%	53.07	28.20	30.69	58.09	27.82	21,80,52,338
2022BSE close	30.46	+17.2%	39.64	25.78	25.96	40.20	24.60	7,38,19,085
2021BSE close	26.00	+707.5%	26.21	3.01	3.20	26.80	3.01	3,35,76,000
2020BSE close	3.22	−13.9%	3.90	2.88	3.30	4.30	2.72	50,88,000
2019BSE close	3.74	−3.4%	5.35	3.20	3.90	5.92	3.16	1,44,88,000
2018BSE close	3.87	−53.0%	9.75	3.20	8.20	10.20	3.10	4,07,52,000
2017BSE close	8.23	+48.0%	9.14	2.30	5.58	9.93	2.00	6,82,32,000
2016BSE close	5.56	–	14.20	5.41	14.79	14.79	5.10	1,23,84,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 27 Sep 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	58.33	−16.9%	70.84	70.84	58.33	15,11,735
Sep 2026	70.23	+4.1%	67.15	97.50	66.00	7,52,34,326
Aug 2026	67.45	−6.0%	72.45	75.50	64.49	2,73,14,924
Jul 2026	71.75	+30.0%	55.79	73.90	54.12	5,14,48,724
Jun 2026	55.21	−4.9%	58.00	59.90	53.80	33,38,668
May 2026	58.06	−9.7%	64.32	71.22	54.50	63,59,103
Apr 2026	64.27	+27.2%	56.64	69.99	52.00	46,37,255
Mar 2026	50.54	−23.7%	62.06	65.47	50.01	44,11,974
Feb 2026	66.25	−0.8%	66.50	75.50	65.38	56,42,677
Jan 2026	66.80	−10.5%	74.65	85.06	65.32	2,05,53,653
Dec 2025	74.62	−6.9%	80.31	81.39	70.67	44,12,896
Nov 2025	80.16	−4.1%	83.32	93.00	78.80	78,62,513
Oct 2025	83.60	−5.8%	89.00	92.72	82.56	47,08,641
Sep 2025	88.77	−4.1%	92.05	99.65	88.25	1,12,34,426
Aug 2025	92.57	−7.4%	100.00	103.70	90.46	1,62,56,823
Jul 2025	99.97	+17.5%	84.60	111.50	83.44	6,37,41,877
Jun 2025	85.06	−0.3%	85.29	94.00	82.40	89,07,295
May 2025	85.29	−5.2%	90.13	93.95	80.54	59,03,313
Apr 2025	89.95	+14.0%	78.00	98.81	71.00	1,17,62,291
Mar 2025	78.91	−10.7%	85.30	94.25	78.65	52,18,763
Feb 2025	88.40	−15.9%	104.99	108.89	88.40	47,88,493
Jan 2025	105.06	+4.8%	101.45	118.99	94.00	1,10,49,799
Dec 2024	100.21	−1.1%	101.40	126.00	98.70	49,17,981
Nov 2024	101.35	−15.6%	117.35	125.00	94.68	38,30,346
Oct 2024	120.08	−19.9%	153.80	157.36	105.71	2,01,27,311
Sep 2024	149.87	+45.3%	103.50	149.87	98.00	5,65,37,796
Aug 2024	103.14	+42.7%	72.86	116.45	66.41	9,95,00,234
Jul 2024	72.29	+16.8%	62.35	73.62	56.29	2,97,35,700
Jun 2024	61.88	0.0%	65.00	65.00	52.65	92,24,962
May 2024	61.85	−2.3%	63.60	68.45	58.10	87,98,462
Apr 2024	63.30	−2.1%	64.75	72.45	61.50	1,09,73,256
Mar 2024	64.65	−2.0%	66.45	69.30	55.15	1,58,54,761
Feb 2024	66.00	+5.1%	63.30	76.50	58.00	4,37,54,039
Jan 2024	62.80	+40.8%	44.75	64.90	44.25	6,61,88,756
Dec 2023	44.60	+5.1%	44.00	47.50	42.35	1,45,79,839
Nov 2023	42.45	−1.0%	43.20	53.75	41.85	3,21,78,607
Oct 2023	42.90	+15.6%	37.45	53.65	35.35	5,44,79,607
Sep 2023	37.10	+8.6%	34.90	39.00	33.95	1,09,20,279
Aug 2023	34.15	−5.5%	37.15	38.00	33.80	1,32,31,899
Jul 2023	36.15	−7.3%	39.25	39.55	31.00	1,02,80,405
Jun 2023	39.00	+11.6%	34.95	42.10	34.65	1,63,37,003
May 2023	34.95	+9.3%	32.14	40.00	31.62	1,60,41,594
Apr 2023	31.99	+8.0%	30.74	33.39	29.99	30,06,195
Mar 2023	29.61	−9.1%	31.80	34.00	27.82	74,47,775
Feb 2023	32.59	−24.3%	43.16	46.38	32.59	1,12,20,975
Jan 2023	43.05	+41.3%	30.69	58.09	28.89	2,83,28,160
Dec 2022	30.46	−11.9%	34.99	35.96	27.82	27,51,045
Nov 2022	34.56	+11.7%	30.95	35.37	24.60	72,05,600
Oct 2022	30.95	−8.8%	33.95	35.80	29.68	23,13,860
Sep 2022	33.95	−12.9%	37.80	38.96	29.49	78,09,010
Aug 2022	38.96	+24.8%	31.58	39.98	30.20	1,37,00,230
Jul 2022BSE close	31.22	−3.3%	32.01	33.40	29.64	22,46,700
Jun 2022BSE close	32.28	−10.4%	36.60	39.48	30.79	36,53,620
May 2022BSE close	36.02	−8.5%	39.34	40.20	33.10	66,38,595
Apr 2022BSE close	39.37	+13.3%	35.26	39.70	32.20	72,47,875
Mar 2022BSE close	34.75	+5.1%	33.37	34.85	28.00	61,30,785
Feb 2022BSE close	33.07	+5.8%	31.22	35.19	30.40	76,78,740
Jan 2022BSE close	31.27	+20.3%	25.96	33.86	25.02	64,43,025
Dec 2021BSE close	26.00	+22.8%	20.66	26.80	20.43	38,40,000
Nov 2021BSE close	21.17	+26.0%	17.06	22.74	17.06	33,36,000
Oct 2021BSE close	16.80	+49.9%	11.55	17.94	10.92	45,28,000
Sep 2021BSE close	11.21	−7.4%	11.50	12.70	10.38	71,52,000
Aug 2021BSE close	12.10	+10.6%	11.48	14.28	11.26	50,32,000
Jul 2021BSE close	10.94	+111.2%	5.69	10.94	5.51	65,60,000
Jun 2021BSE close	5.18	+10.2%	4.55	5.18	4.20	6,96,000
May 2021BSE close	4.70	+39.1%	3.37	5.52	3.24	10,88,000
Apr 2021BSE close	3.38	+12.3%	3.01	3.58	3.01	2,48,000
Mar 2021BSE close	3.01	−13.3%	3.70	3.70	3.01	6,00,000
Feb 2021BSE close	3.47	+0.3%	3.40	3.75	3.15	1,84,000
Jan 2021BSE close	3.46	+7.5%	3.20	3.80	3.05	3,12,000
Dec 2020BSE close	3.22	+7.3%	3.39	3.46	2.81	2,48,000
Nov 2020BSE close	3.00	−9.1%	3.21	3.79	3.00	1,20,000
Oct 2020BSE close	3.30	+11.2%	3.38	3.68	2.81	12,80,000
Sep 2020BSE close	2.97	−4.2%	3.00	3.47	2.80	3,60,000
Aug 2020BSE close	3.10	−8.8%	3.39	3.75	2.98	9,52,000
Jul 2020BSE close	3.40	−4.2%	3.24	4.30	2.88	8,00,000
Jun 2020BSE close	3.55	−8.3%	3.40	3.80	3.35	96,000
May 2020BSE close	3.87	+16.2%	3.40	3.87	3.11	1,20,000
Apr 2020BSE close	3.33	+1.5%	2.90	3.80	2.81	2,08,000
Mar 2020BSE close	3.28	+0.6%	3.58	3.58	2.72	1,52,000
Feb 2020BSE close	3.26	−5.8%	3.41	3.69	3.25	3,12,000
Jan 2020BSE close	3.46	−7.5%	3.30	3.67	3.00	4,40,000
Dec 2019BSE close	3.74	+1.1%	3.68	3.78	3.68	64,000
Nov 2019BSE close	3.70	−2.4%	3.80	3.80	3.46	4,16,000
Oct 2019BSE close	3.79	+0.3%	3.71	3.95	3.56	1,36,000
Sep 2019BSE close	3.78	+3.0%	3.68	4.20	3.45	5,12,000
Aug 2019BSE close	3.67	+1.9%	3.43	3.70	3.42	2,32,000
Jul 2019BSE close	3.60	−21.7%	4.50	4.50	3.55	8,24,000
Jun 2019BSE close	4.60	−9.8%	5.04	5.40	4.51	11,60,000
May 2019BSE close	5.10	+24.4%	3.70	5.92	3.60	38,64,000
Apr 2019BSE close	4.10	+17.1%	3.42	4.60	3.40	22,64,000
Mar 2019BSE close	3.50	+6.1%	3.20	3.50	3.20	7,76,000
Feb 2019BSE close	3.30	−10.3%	3.55	3.55	3.16	24,40,000
Jan 2019BSE close	3.68	−4.9%	3.90	3.99	3.40	18,00,000
Dec 2018BSE close	3.87	−0.3%	3.94	4.30	3.60	1,05,52,000
Nov 2018BSE close	3.88	−0.8%	3.86	4.60	3.81	47,76,000
Oct 2018BSE close	3.91	+4.3%	3.80	4.34	3.10	71,92,000
Sep 2018BSE close	3.75	−10.7%	4.25	5.06	3.70	15,76,000
Aug 2018BSE close	4.20	−4.5%	4.30	4.50	3.80	6,16,000
Jul 2018BSE close	4.40	+1.9%	4.21	4.50	4.00	3,28,000
Jun 2018BSE close	4.32	−26.3%	5.70	5.70	4.20	15,20,000
May 2018BSE close	5.86	−0.7%	5.70	5.86	4.70	13,44,000
Apr 2018BSE close	5.90	+3.7%	5.97	6.30	5.64	42,56,000
Mar 2018BSE close	5.69	−5.2%	6.06	6.36	4.76	34,80,000
Feb 2018BSE close	6.00	−20.0%	7.50	7.50	5.68	14,00,000
Jan 2018BSE close	7.50	−8.9%	8.20	10.20	7.50	37,12,000
Dec 2017BSE close	8.23	+63.0%	5.04	9.93	4.80	65,52,000
Nov 2017BSE close	5.05	+44.3%	3.69	6.43	3.28	55,68,000
Oct 2017BSE close	3.50	+5.7%	3.32	3.92	3.31	6,96,000
Sep 2017BSE close	3.31	−6.0%	3.55	4.55	3.30	21,44,000
Aug 2017BSE close	3.52	−20.7%	4.55	4.55	3.32	8,00,000
Jul 2017BSE close	4.44	+7.6%	4.26	5.15	3.52	38,96,000
Jun 2017BSE close	4.13	+47.4%	2.76	4.22	2.60	43,68,000
May 2017BSE close	2.80	−22.8%	3.50	3.75	2.60	66,56,000
Apr 2017BSE close	3.63	+51.8%	2.50	4.90	2.50	58,88,000
Mar 2017BSE close	2.39	−51.2%	5.00	5.00	2.00	2,28,64,000
Feb 2017BSE close	4.90	−7.5%	5.45	5.80	4.72	77,52,000
Jan 2017BSE close	5.30	−4.7%	5.58	5.89	5.30	10,48,000
Dec 2016BSE close	5.56	−22.8%	6.19	7.40	5.10	70,40,000
Nov 2016BSE close	7.20	−2.6%	7.00	8.40	6.81	17,76,000
Oct 2016BSE close	7.39	−47.6%	13.60	14.38	6.80	26,48,000
Sep 2016BSE close	14.10	–	14.79	14.79	12.80	9,20,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	58.33	58.33	58.33	58.33	58.33	88,418
22 Oct 2026	61.75	63.00	61.39	61.39	61.45	67,026
21 Oct 2026	67.70	68.00	64.62	64.62	65.63	1,03,374
19 Oct 2026	68.46	69.25	66.50	68.02	67.68	1,01,036
16 Oct 2026	66.77	69.00	66.27	68.46	68.00	1,67,589
15 Oct 2026	67.75	67.80	66.28	66.77	66.84	47,403
14 Oct 2026	66.50	67.99	66.11	67.00	67.01	59,167
13 Oct 2026	67.78	68.08	66.40	66.64	66.86	74,693
12 Oct 2026	68.30	68.84	66.79	67.13	67.55	91,780
9 Oct 2026	68.16	69.00	66.40	68.35	67.54	1,04,863
8 Oct 2026	68.90	68.90	67.50	68.16	68.15	96,544
7 Oct 2026	67.69	70.70	66.00	69.53	68.07	1,49,614
6 Oct 2026	67.10	68.79	65.55	67.39	67.41	1,09,530
5 Oct 2026	69.00	69.00	67.21	67.82	67.89	1,02,302
1 Oct 2026	70.84	70.84	68.10	68.98	68.77	1,48,396
30 Sep 2026	69.29	70.90	68.11	70.23	70.04	1,73,131
29 Sep 2026	68.35	69.23	67.55	68.69	68.39	1,13,961
28 Sep 2026	69.98	69.98	67.20	69.38	68.51	1,35,553
25 Sep 2026	70.99	70.99	69.25	69.88	69.90	1,30,948
24 Sep 2026	71.99	72.70	69.00	70.64	70.55	1,48,191
23 Sep 2026	71.90	73.00	69.21	71.92	71.29	2,22,369
22 Sep 2026	71.55	74.85	71.00	72.15	72.44	2,93,333

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Radhika Jeweltech bonus and split history

Ex-date	Event	Price factor	What happened
26 May 2023	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.