RACL Geartech Limited (BOM:520073)
India · Delayed Price · Currency is INR 1,317.60
-7.20 (-0.54%)
At close: Jul 24, 2026
RACL Geartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,313.85 | 1,321.50 | 1,284.75 | 1,317.60 | 1,317.60 | -0.54% | 733 |
| Jul 23, 2026 | 1,344.95 | 1,349.05 | 1,321.00 | 1,324.80 | 1,324.80 | -1.56% | 689 |
| Jul 22, 2026 | 1,385.50 | 1,404.30 | 1,344.10 | 1,345.75 | 1,345.75 | -1.14% | 2,523 |
| Jul 21, 2026 | 1,326.00 | 1,390.00 | 1,320.90 | 1,361.30 | 1,361.30 | 2.64% | 2,846 |
| Jul 20, 2026 | 1,323.80 | 1,333.60 | 1,313.95 | 1,326.35 | 1,326.35 | -1.04% | 869 |
| Jul 17, 2026 | 1,329.10 | 1,380.45 | 1,314.15 | 1,340.30 | 1,340.30 | 0.84% | 3,555 |
| Jul 16, 2026 | 1,404.85 | 1,435.70 | 1,319.10 | 1,329.10 | 1,329.10 | -2.12% | 3,054 |
| Jul 15, 2026 | 1,351.90 | 1,416.75 | 1,343.20 | 1,357.90 | 1,357.90 | 2.39% | 6,167 |
| Jul 14, 2026 | 1,308.60 | 1,343.40 | 1,274.45 | 1,326.15 | 1,326.15 | 2.09% | 1,202 |
| Jul 13, 2026 | 1,245.85 | 1,303.85 | 1,245.85 | 1,299.00 | 1,299.00 | 2.30% | 799 |
| Jul 10, 2026 | 1,264.05 | 1,281.05 | 1,260.00 | 1,269.80 | 1,269.80 | 0.16% | 1,038 |
| Jul 9, 2026 | 1,256.25 | 1,294.40 | 1,255.55 | 1,267.80 | 1,267.80 | 0.49% | 1,691 |
| Jul 8, 2026 | 1,298.20 | 1,298.20 | 1,254.40 | 1,261.60 | 1,261.60 | -4.63% | 1,849 |
| Jul 7, 2026 | 1,345.00 | 1,357.80 | 1,320.30 | 1,322.85 | 1,322.85 | -1.93% | 364 |
| Jul 6, 2026 | 1,381.70 | 1,381.70 | 1,345.30 | 1,348.95 | 1,348.95 | -2.37% | 653 |
| Jul 3, 2026 | 1,363.10 | 1,385.00 | 1,351.05 | 1,381.70 | 1,381.70 | 1.66% | 988 |
| Jul 2, 2026 | 1,370.25 | 1,377.00 | 1,355.00 | 1,359.20 | 1,359.20 | -1.12% | 191 |
| Jul 1, 2026 | 1,423.00 | 1,444.90 | 1,365.00 | 1,374.65 | 1,374.65 | -1.91% | 3,896 |
| Jun 30, 2026 | 1,388.35 | 1,410.30 | 1,370.00 | 1,401.45 | 1,401.45 | 1.52% | 871 |
| Jun 29, 2026 | 1,323.95 | 1,461.55 | 1,323.95 | 1,380.45 | 1,380.45 | 2.98% | 8,215 |
| Jun 25, 2026 | 1,370.10 | 1,389.20 | 1,335.00 | 1,340.50 | 1,340.50 | -1.13% | 2,091 |
| Jun 24, 2026 | 1,310.55 | 1,357.00 | 1,303.05 | 1,355.85 | 1,355.85 | 2.57% | 741 |
| Jun 23, 2026 | 1,363.60 | 1,371.70 | 1,299.45 | 1,321.85 | 1,321.85 | -2.78% | 1,148 |
| Jun 22, 2026 | 1,324.55 | 1,389.25 | 1,312.30 | 1,359.70 | 1,359.70 | 2.68% | 1,671 |
| Jun 19, 2026 | 1,334.40 | 1,347.60 | 1,310.00 | 1,324.25 | 1,324.25 | -0.44% | 567 |
| Jun 18, 2026 | 1,324.20 | 1,370.00 | 1,318.15 | 1,330.15 | 1,330.15 | 2.17% | 1,259 |
| Jun 17, 2026 | 1,316.80 | 1,322.20 | 1,285.80 | 1,301.90 | 1,301.90 | -1.27% | 2,488 |
| Jun 16, 2026 | 1,334.65 | 1,340.55 | 1,293.00 | 1,318.60 | 1,318.60 | -0.42% | 773 |
| Jun 15, 2026 | 1,315.00 | 1,375.00 | 1,309.35 | 1,324.10 | 1,324.10 | 3.57% | 2,933 |
| Jun 12, 2026 | 1,249.90 | 1,282.50 | 1,241.30 | 1,278.45 | 1,278.45 | 4.22% | 941 |
| Jun 11, 2026 | 1,233.05 | 1,236.85 | 1,219.20 | 1,226.70 | 1,226.70 | -0.62% | 358 |
| Jun 10, 2026 | 1,275.00 | 1,275.00 | 1,230.65 | 1,234.35 | 1,234.35 | -0.51% | 647 |
| Jun 9, 2026 | 1,229.90 | 1,269.90 | 1,228.00 | 1,240.65 | 1,240.65 | 2.18% | 263 |
| Jun 8, 2026 | 1,214.05 | 1,234.00 | 1,201.60 | 1,214.15 | 1,214.15 | -1.39% | 1,165 |
| Jun 5, 2026 | 1,270.20 | 1,270.35 | 1,210.30 | 1,231.25 | 1,231.25 | -2.18% | 1,252 |
| Jun 4, 2026 | 1,260.00 | 1,273.15 | 1,250.25 | 1,258.70 | 1,258.70 | -1.36% | 1,140 |
| Jun 3, 2026 | 1,244.75 | 1,283.00 | 1,244.75 | 1,276.10 | 1,276.10 | 2.03% | 385 |
| Jun 2, 2026 | 1,261.55 | 1,264.15 | 1,230.00 | 1,250.75 | 1,250.75 | -1.79% | 1,678 |
| Jun 1, 2026 | 1,328.65 | 1,328.65 | 1,260.00 | 1,273.60 | 1,273.60 | -3.00% | 1,153 |
| May 29, 2026 | 1,275.25 | 1,360.50 | 1,266.00 | 1,313.05 | 1,313.05 | 3.79% | 2,849 |
| May 27, 2026 | 1,319.70 | 1,337.00 | 1,245.05 | 1,265.05 | 1,265.05 | -7.42% | 5,728 |
| May 26, 2026 | 1,414.50 | 1,454.65 | 1,351.35 | 1,366.50 | 1,366.50 | -4.00% | 2,210 |
| May 25, 2026 | 1,426.15 | 1,469.90 | 1,396.00 | 1,423.40 | 1,423.40 | 2.15% | 3,481 |
| May 22, 2026 | 1,416.65 | 1,435.60 | 1,383.25 | 1,393.45 | 1,393.45 | -0.20% | 2,986 |
| May 21, 2026 | 1,300.00 | 1,408.90 | 1,279.95 | 1,396.20 | 1,396.20 | 9.51% | 6,911 |
| May 20, 2026 | 1,245.10 | 1,279.90 | 1,242.70 | 1,274.90 | 1,274.90 | 1.00% | 1,439 |
| May 19, 2026 | 1,262.45 | 1,265.35 | 1,250.00 | 1,262.25 | 1,262.25 | 0.59% | 244 |
| May 18, 2026 | 1,240.00 | 1,256.85 | 1,205.30 | 1,254.90 | 1,254.90 | 0.58% | 1,920 |
| May 15, 2026 | 1,234.45 | 1,266.70 | 1,232.30 | 1,247.65 | 1,247.65 | 0.21% | 797 |
| May 14, 2026 | 1,289.95 | 1,295.05 | 1,215.00 | 1,245.05 | 1,245.05 | -3.32% | 1,608 |