RACL Geartech Limited (BOM:520073)
India · Delayed Price · Currency is INR 976.35
-29.75 (-2.96%)
At close: Jan 20, 2026
RACL Geartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 978.20 | 985.60 | 950.00 | 972.90 | 972.90 | -0.35% | 483 |
| Jan 20, 2026 | 999.00 | 1,001.55 | 973.00 | 976.35 | 976.35 | -2.96% | 578 |
| Jan 19, 2026 | 1,011.00 | 1,019.25 | 998.80 | 1,006.10 | 1,006.10 | -1.27% | 1,114 |
| Jan 16, 2026 | 1,042.30 | 1,042.30 | 999.60 | 1,019.00 | 1,019.00 | -3.16% | 1,640 |
| Jan 14, 2026 | 1,043.30 | 1,059.80 | 1,016.85 | 1,052.30 | 1,052.30 | 2.05% | 1,001 |
| Jan 13, 2026 | 1,031.20 | 1,032.70 | 1,017.10 | 1,031.20 | 1,031.20 | - | 233 |
| Jan 12, 2026 | 1,009.40 | 1,052.00 | 985.20 | 1,031.20 | 1,031.20 | 1.10% | 1,134 |
| Jan 9, 2026 | 1,027.40 | 1,040.85 | 1,006.80 | 1,019.95 | 1,019.95 | -2.42% | 934 |
| Jan 8, 2026 | 1,053.10 | 1,053.45 | 1,024.20 | 1,045.20 | 1,045.20 | -1.44% | 636 |
| Jan 7, 2026 | 1,134.95 | 1,134.95 | 1,039.50 | 1,060.50 | 1,060.50 | -2.06% | 1,072 |
| Jan 6, 2026 | 1,125.00 | 1,170.00 | 1,067.55 | 1,082.85 | 1,082.85 | -3.81% | 2,522 |
| Jan 5, 2026 | 1,198.95 | 1,198.95 | 1,125.00 | 1,125.75 | 1,125.75 | -2.07% | 195 |
| Jan 2, 2026 | 1,132.30 | 1,159.85 | 1,123.20 | 1,149.55 | 1,149.55 | 4.06% | 258 |
| Jan 1, 2026 | 1,140.50 | 1,140.50 | 1,104.25 | 1,104.65 | 1,104.65 | -2.55% | 226 |
| Dec 31, 2025 | 1,151.10 | 1,151.10 | 1,115.80 | 1,133.60 | 1,133.60 | - | 639 |
| Dec 30, 2025 | 1,159.75 | 1,174.90 | 1,130.30 | 1,133.60 | 1,133.60 | -2.80% | 1,225 |
| Dec 29, 2025 | 1,185.05 | 1,224.00 | 1,149.75 | 1,166.20 | 1,166.20 | -1.59% | 5,973 |
| Dec 26, 2025 | 1,080.30 | 1,199.25 | 1,075.80 | 1,185.10 | 1,185.10 | 10.33% | 8,009 |
| Dec 24, 2025 | 1,058.90 | 1,074.95 | 1,058.90 | 1,074.10 | 1,074.10 | 1.94% | 420 |
| Dec 23, 2025 | 1,085.20 | 1,085.20 | 1,025.00 | 1,053.70 | 1,053.70 | 0.70% | 949 |
| Dec 22, 2025 | 1,016.60 | 1,049.90 | 1,016.60 | 1,046.35 | 1,046.35 | 3.77% | 117 |
| Dec 19, 2025 | 1,011.30 | 1,028.20 | 1,004.00 | 1,008.35 | 1,008.35 | -0.29% | 1,098 |
| Dec 18, 2025 | 1,035.00 | 1,044.00 | 1,010.00 | 1,011.30 | 1,011.30 | -2.76% | 445 |
| Dec 17, 2025 | 1,058.15 | 1,058.15 | 1,035.00 | 1,040.00 | 1,040.00 | -1.72% | 640 |
| Dec 16, 2025 | 1,073.30 | 1,095.00 | 1,052.60 | 1,058.15 | 1,058.15 | -1.22% | 831 |
| Dec 15, 2025 | 1,058.35 | 1,071.70 | 1,058.00 | 1,071.20 | 1,071.20 | 2.70% | 71 |
| Dec 12, 2025 | 1,041.75 | 1,049.00 | 1,039.00 | 1,043.00 | 1,043.00 | 0.12% | 127 |
| Dec 11, 2025 | 1,015.10 | 1,051.00 | 1,012.90 | 1,041.75 | 1,041.75 | 3.07% | 194 |
| Dec 10, 2025 | 1,010.15 | 1,035.60 | 1,007.20 | 1,010.70 | 1,010.70 | -1.74% | 312 |
| Dec 9, 2025 | 1,045.05 | 1,045.05 | 1,003.50 | 1,028.60 | 1,028.60 | -1.20% | 1,304 |
| Dec 8, 2025 | 1,062.25 | 1,066.45 | 1,015.70 | 1,041.10 | 1,041.10 | -0.63% | 26,867 |
| Dec 5, 2025 | 1,028.60 | 1,057.30 | 1,018.15 | 1,047.75 | 1,047.75 | 1.29% | 654 |
| Dec 4, 2025 | 1,035.80 | 1,057.20 | 1,029.35 | 1,034.45 | 1,034.45 | 0.03% | 1,075 |
| Dec 3, 2025 | 1,010.15 | 1,035.45 | 1,003.00 | 1,034.15 | 1,034.15 | 2.43% | 375 |
| Dec 2, 2025 | 1,048.00 | 1,048.00 | 1,002.40 | 1,009.60 | 1,009.60 | -3.44% | 507 |
| Dec 1, 2025 | 1,063.00 | 1,063.00 | 1,037.00 | 1,045.60 | 1,045.60 | -1.70% | 400 |
| Nov 28, 2025 | 1,070.80 | 1,070.80 | 1,058.45 | 1,063.70 | 1,063.70 | 0.13% | 197 |
| Nov 27, 2025 | 1,065.10 | 1,100.90 | 1,056.50 | 1,062.30 | 1,062.30 | 0.42% | 608 |
| Nov 26, 2025 | 1,073.50 | 1,076.50 | 1,050.05 | 1,057.90 | 1,057.90 | -0.02% | 484 |
| Nov 25, 2025 | 1,063.55 | 1,070.00 | 1,058.10 | 1,058.10 | 1,058.10 | 0.26% | 116 |
| Nov 24, 2025 | 1,067.40 | 1,072.70 | 1,052.30 | 1,055.40 | 1,055.40 | -2.13% | 1,212 |
| Nov 21, 2025 | 1,090.95 | 1,119.80 | 1,065.50 | 1,078.35 | 1,078.35 | 1.14% | 4,186 |
| Nov 20, 2025 | 1,070.90 | 1,081.30 | 1,060.05 | 1,066.15 | 1,066.15 | -0.44% | 710 |
| Nov 19, 2025 | 1,086.45 | 1,093.00 | 1,055.90 | 1,070.90 | 1,070.90 | -1.43% | 2,782 |
| Nov 18, 2025 | 1,121.30 | 1,123.05 | 1,080.00 | 1,086.45 | 1,086.45 | -2.43% | 1,116 |
| Nov 17, 2025 | 1,128.00 | 1,177.75 | 1,105.80 | 1,113.50 | 1,113.50 | 1.27% | 7,047 |
| Nov 14, 2025 | 1,064.15 | 1,111.00 | 1,044.15 | 1,099.50 | 1,099.50 | 3.32% | 1,876 |
| Nov 13, 2025 | 1,016.10 | 1,082.40 | 1,016.10 | 1,064.15 | 1,064.15 | 3.47% | 1,903 |
| Nov 12, 2025 | 1,002.90 | 1,033.30 | 995.50 | 1,028.50 | 1,028.50 | 2.34% | 2,633 |
| Nov 11, 2025 | 987.30 | 1,015.00 | 970.30 | 1,004.95 | 1,004.95 | 1.69% | 1,525 |