RACL Geartech Limited (BOM:520073)
India · Delayed Price · Currency is INR 1,381.70
+22.50 (1.66%)
At close: Jul 3, 2026
RACL Geartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1,253.90 | 1,310.80 | 1,253.90 | 1,287.85 | 1,287.85 | 3.65% | 2,828 |
| May 12, 2026 | 1,272.00 | 1,317.35 | 1,238.80 | 1,242.50 | 1,242.50 | -2.33% | 1,004 |
| May 11, 2026 | 1,264.05 | 1,285.15 | 1,260.05 | 1,272.15 | 1,272.15 | 0.26% | 859 |
| May 8, 2026 | 1,264.70 | 1,295.30 | 1,238.25 | 1,268.80 | 1,268.80 | -4.58% | 2,874 |
| May 7, 2026 | 1,369.90 | 1,380.65 | 1,320.10 | 1,329.75 | 1,329.75 | -1.54% | 1,668 |
| May 6, 2026 | 1,261.50 | 1,371.90 | 1,243.00 | 1,350.60 | 1,350.60 | 8.31% | 1,837 |
| May 5, 2026 | 1,245.80 | 1,259.95 | 1,227.05 | 1,246.95 | 1,246.95 | -1.20% | 819 |
| May 4, 2026 | 1,280.00 | 1,285.25 | 1,258.40 | 1,262.10 | 1,262.10 | -1.01% | 616 |
| Apr 30, 2026 | 1,260.00 | 1,295.00 | 1,230.00 | 1,275.00 | 1,275.00 | 1.19% | 1,078 |
| Apr 29, 2026 | 1,279.85 | 1,300.00 | 1,250.50 | 1,260.00 | 1,260.00 | -1.00% | 556 |
| Apr 28, 2026 | 1,285.55 | 1,285.55 | 1,261.90 | 1,272.70 | 1,272.70 | -1.31% | 621 |
| Apr 27, 2026 | 1,214.45 | 1,323.55 | 1,214.45 | 1,289.55 | 1,289.55 | 5.38% | 2,148 |
| Apr 24, 2026 | 1,265.85 | 1,270.80 | 1,211.25 | 1,223.70 | 1,223.70 | -1.37% | 1,862 |
| Apr 23, 2026 | 1,270.45 | 1,283.70 | 1,235.80 | 1,240.75 | 1,240.75 | -4.48% | 1,778 |
| Apr 22, 2026 | 1,333.85 | 1,349.65 | 1,283.80 | 1,299.00 | 1,299.00 | -0.95% | 827 |