RACL Geartech Limited (BOM:520073)
India · Delayed Price · Currency is INR 1,267.00
+54.60 (4.50%)
At close: Mar 25, 2026
RACL Geartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,245.75 | 1,319.80 | 1,218.35 | 1,267.00 | 1,267.00 | 4.50% | 3,577 |
| Mar 24, 2026 | 1,230.45 | 1,236.00 | 1,167.50 | 1,212.40 | 1,212.40 | 3.04% | 1,810 |
| Mar 23, 2026 | 1,239.55 | 1,239.55 | 1,146.35 | 1,176.60 | 1,176.60 | -6.01% | 5,394 |
| Mar 20, 2026 | 1,161.75 | 1,260.00 | 1,161.75 | 1,251.85 | 1,251.85 | 5.65% | 1,868 |
| Mar 19, 2026 | 1,220.55 | 1,220.55 | 1,180.00 | 1,184.85 | 1,184.85 | -2.81% | 1,390 |
| Mar 18, 2026 | 1,268.00 | 1,278.00 | 1,215.00 | 1,219.15 | 1,219.15 | -3.63% | 3,395 |
| Mar 17, 2026 | 1,272.65 | 1,282.50 | 1,244.00 | 1,265.05 | 1,265.05 | -1.11% | 1,491 |
| Mar 16, 2026 | 1,230.20 | 1,289.90 | 1,230.20 | 1,279.25 | 1,279.25 | 3.48% | 2,238 |
| Mar 13, 2026 | 1,276.00 | 1,294.70 | 1,220.00 | 1,236.25 | 1,236.25 | -3.86% | 4,902 |
| Mar 12, 2026 | 1,348.85 | 1,348.85 | 1,273.70 | 1,285.95 | 1,285.95 | -5.10% | 2,445 |
| Mar 11, 2026 | 1,395.00 | 1,449.80 | 1,350.95 | 1,355.00 | 1,355.00 | -2.09% | 3,414 |
| Mar 10, 2026 | 1,392.40 | 1,399.75 | 1,379.15 | 1,383.95 | 1,383.95 | 2.43% | 1,001 |
| Mar 9, 2026 | 1,375.85 | 1,377.90 | 1,302.90 | 1,351.10 | 1,351.10 | -3.85% | 6,038 |
| Mar 6, 2026 | 1,410.20 | 1,463.00 | 1,390.00 | 1,405.20 | 1,405.20 | -2.00% | 2,765 |
| Mar 5, 2026 | 1,401.65 | 1,504.00 | 1,388.85 | 1,433.85 | 1,433.85 | 4.85% | 12,760 |
| Mar 4, 2026 | 1,379.45 | 1,379.45 | 1,328.25 | 1,367.50 | 1,367.50 | -0.87% | 3,139 |
| Mar 2, 2026 | 1,350.05 | 1,430.00 | 1,310.60 | 1,379.45 | 1,379.45 | -1.89% | 3,987 |
| Feb 27, 2026 | 1,428.40 | 1,431.10 | 1,385.00 | 1,406.00 | 1,406.00 | -1.15% | 1,294 |
| Feb 26, 2026 | 1,428.10 | 1,468.10 | 1,409.65 | 1,422.35 | 1,422.35 | -0.40% | 1,573 |
| Feb 25, 2026 | 1,355.05 | 1,479.45 | 1,355.05 | 1,428.10 | 1,428.10 | 1.99% | 2,664 |
| Feb 24, 2026 | 1,429.60 | 1,539.80 | 1,335.45 | 1,400.25 | 1,400.25 | -2.14% | 9,094 |
| Feb 23, 2026 | 1,519.65 | 1,533.15 | 1,375.00 | 1,430.80 | 1,430.80 | -4.39% | 7,561 |
| Feb 20, 2026 | 1,477.45 | 1,529.95 | 1,465.25 | 1,496.50 | 1,496.50 | -1.32% | 4,527 |
| Feb 19, 2026 | 1,524.65 | 1,600.00 | 1,504.90 | 1,516.50 | 1,515.00 | -1.65% | 9,309 |
| Feb 18, 2026 | 1,590.50 | 1,631.00 | 1,515.25 | 1,541.90 | 1,540.37 | -5.29% | 11,880 |
| Feb 17, 2026 | 1,511.10 | 1,682.15 | 1,477.40 | 1,627.95 | 1,626.34 | 12.88% | 155,463 |
| Feb 16, 2026 | 1,282.00 | 1,442.25 | 1,282.00 | 1,442.25 | 1,440.82 | 20.00% | 63,422 |
| Feb 13, 2026 | 1,228.00 | 1,228.00 | 1,181.00 | 1,201.90 | 1,200.71 | -2.42% | 1,705 |
| Feb 12, 2026 | 1,209.00 | 1,244.35 | 1,159.85 | 1,231.65 | 1,230.43 | 3.77% | 2,317 |
| Feb 11, 2026 | 1,153.40 | 1,208.95 | 1,133.00 | 1,186.90 | 1,185.73 | 2.03% | 4,242 |
| Feb 10, 2026 | 1,139.00 | 1,170.65 | 1,133.10 | 1,163.30 | 1,162.15 | 3.60% | 331 |
| Feb 9, 2026 | 1,070.10 | 1,133.00 | 1,064.65 | 1,122.85 | 1,121.74 | 8.38% | 2,109 |
| Feb 6, 2026 | 1,035.00 | 1,039.40 | 1,026.60 | 1,036.00 | 1,034.98 | -0.45% | 38 |
| Feb 5, 2026 | 1,068.20 | 1,069.35 | 1,033.15 | 1,040.70 | 1,039.67 | -3.26% | 466 |
| Feb 4, 2026 | 1,087.85 | 1,087.85 | 1,058.75 | 1,075.80 | 1,074.74 | 0.68% | 653 |
| Feb 3, 2026 | 1,034.45 | 1,082.45 | 1,034.45 | 1,068.50 | 1,067.44 | 5.48% | 1,483 |
| Feb 2, 2026 | 968.05 | 1,027.20 | 968.05 | 1,012.95 | 1,011.95 | 1.50% | 709 |
| Feb 1, 2026 | 1,012.40 | 1,012.40 | 976.40 | 997.95 | 996.96 | -1.94% | 770 |
| Jan 30, 2026 | 995.25 | 1,037.70 | 989.40 | 1,017.65 | 1,016.64 | 0.46% | 1,106 |
| Jan 29, 2026 | 1,045.95 | 1,045.95 | 993.80 | 1,012.95 | 1,011.95 | -5.91% | 5,034 |
| Jan 28, 2026 | 1,066.00 | 1,093.30 | 1,020.50 | 1,076.55 | 1,075.49 | 7.56% | 23,181 |
| Jan 27, 2026 | 1,015.05 | 1,149.00 | 924.90 | 1,000.90 | 999.91 | 4.23% | 192,381 |
| Jan 23, 2026 | 985.40 | 985.40 | 950.00 | 960.25 | 959.30 | -3.03% | 868 |
| Jan 22, 2026 | 978.50 | 993.90 | 977.00 | 990.25 | 989.27 | 1.78% | 531 |
| Jan 21, 2026 | 978.20 | 985.60 | 950.00 | 972.90 | 971.94 | -0.35% | 483 |
| Jan 20, 2026 | 999.00 | 1,001.55 | 973.00 | 976.35 | 975.38 | -2.96% | 578 |
| Jan 19, 2026 | 1,011.00 | 1,019.25 | 998.80 | 1,006.10 | 1,005.10 | -1.27% | 1,114 |
| Jan 16, 2026 | 1,042.30 | 1,042.30 | 999.60 | 1,019.00 | 1,017.99 | -3.16% | 1,640 |
| Jan 14, 2026 | 1,043.30 | 1,059.80 | 1,016.85 | 1,052.30 | 1,051.26 | 2.05% | 1,001 |
| Jan 13, 2026 | 1,031.20 | 1,032.70 | 1,017.10 | 1,031.20 | 1,030.18 | - | 233 |