RACL Geartech Limited (BOM:520073)
India · Delayed Price · Currency is INR 1,414.30
+11.35 (0.81%)
At close: Nov 4, 2026
RACL Geartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,384.70 | 1,436.60 | 1,384.70 | 1,414.30 | 1,414.30 | 0.81% | 2,668 |
| Nov 3, 2026 | 1,358.45 | 1,424.80 | 1,357.35 | 1,402.95 | 1,402.95 | 3.52% | 2,284 |
| Nov 2, 2026 | 1,367.00 | 1,386.75 | 1,321.90 | 1,355.20 | 1,355.20 | -0.62% | 1,775 |
| Oct 30, 2026 | 1,402.25 | 1,416.00 | 1,360.55 | 1,363.65 | 1,363.65 | -2.35% | 642 |
| Oct 29, 2026 | 1,375.00 | 1,435.55 | 1,359.95 | 1,396.45 | 1,396.45 | 1.61% | 2,134 |
| Oct 28, 2026 | 1,380.05 | 1,386.10 | 1,360.00 | 1,374.30 | 1,374.30 | -0.73% | 237 |
| Oct 27, 2026 | 1,318.10 | 1,398.90 | 1,318.10 | 1,384.40 | 1,384.40 | 3.54% | 1,036 |
| Oct 26, 2026 | 1,305.60 | 1,350.35 | 1,305.60 | 1,337.05 | 1,337.05 | 1.00% | 769 |
| Oct 23, 2026 | 1,335.05 | 1,338.05 | 1,296.75 | 1,323.85 | 1,323.85 | -2.80% | 2,440 |
| Oct 22, 2026 | 1,382.00 | 1,417.70 | 1,333.35 | 1,362.00 | 1,362.00 | -4.15% | 2,705 |
| Oct 21, 2026 | 1,500.25 | 1,500.25 | 1,410.30 | 1,420.90 | 1,420.90 | -3.39% | 1,430 |
| Oct 19, 2026 | 1,503.25 | 1,503.25 | 1,465.05 | 1,470.75 | 1,470.75 | -3.28% | 699 |
| Oct 16, 2026 | 1,543.75 | 1,543.75 | 1,469.50 | 1,520.70 | 1,520.70 | 3.28% | 618 |
| Oct 15, 2026 | 1,598.70 | 1,598.70 | 1,469.50 | 1,472.35 | 1,472.35 | -2.58% | 537 |
| Oct 14, 2026 | 1,501.15 | 1,559.65 | 1,501.15 | 1,511.40 | 1,511.40 | 0.59% | 888 |
| Oct 13, 2026 | 1,495.00 | 1,516.10 | 1,483.00 | 1,502.50 | 1,502.50 | -0.95% | 883 |
| Oct 12, 2026 | 1,447.20 | 1,551.10 | 1,437.60 | 1,516.90 | 1,516.90 | 3.80% | 2,184 |
| Oct 9, 2026 | 1,526.95 | 1,526.95 | 1,438.10 | 1,461.40 | 1,461.40 | -2.66% | 1,731 |
| Oct 8, 2026 | 1,572.65 | 1,572.65 | 1,484.00 | 1,501.35 | 1,501.35 | -5.51% | 1,511 |
| Oct 7, 2026 | 1,607.45 | 1,607.45 | 1,570.00 | 1,588.85 | 1,588.85 | -0.30% | 1,517 |
| Oct 6, 2026 | 1,558.00 | 1,601.00 | 1,552.30 | 1,593.60 | 1,593.60 | 2.64% | 2,996 |
| Oct 5, 2026 | 1,530.70 | 1,557.95 | 1,521.05 | 1,552.60 | 1,552.60 | 0.74% | 1,545 |
| Oct 1, 2026 | 1,588.85 | 1,603.80 | 1,506.20 | 1,541.15 | 1,541.15 | -3.14% | 3,419 |
| Sep 30, 2026 | 1,597.85 | 1,615.75 | 1,569.85 | 1,591.15 | 1,591.15 | 0.11% | 2,450 |
| Sep 29, 2026 | 1,600.30 | 1,624.90 | 1,561.60 | 1,589.45 | 1,589.45 | -1.66% | 2,042 |
| Sep 28, 2026 | 1,724.95 | 1,724.95 | 1,606.05 | 1,616.25 | 1,616.25 | -3.70% | 1,619 |
| Sep 25, 2026 | 1,677.95 | 1,699.70 | 1,662.30 | 1,678.35 | 1,678.35 | 0.04% | 1,039 |
| Sep 24, 2026 | 1,687.95 | 1,713.95 | 1,655.00 | 1,677.60 | 1,677.60 | -0.86% | 2,635 |
| Sep 23, 2026 | 1,765.00 | 1,791.30 | 1,647.30 | 1,692.10 | 1,692.10 | -3.76% | 6,588 |
| Sep 22, 2026 | 1,722.30 | 1,813.90 | 1,713.15 | 1,758.15 | 1,758.15 | 2.21% | 3,370 |
| Sep 21, 2026 | 1,730.05 | 1,773.00 | 1,710.80 | 1,720.15 | 1,720.15 | -2.34% | 2,429 |
| Sep 18, 2026 | 1,842.80 | 1,850.00 | 1,752.80 | 1,761.45 | 1,761.45 | -3.87% | 3,820 |
| Sep 17, 2026 | 1,875.35 | 1,933.15 | 1,800.00 | 1,832.35 | 1,832.35 | -1.06% | 7,439 |
| Sep 16, 2026 | 1,749.50 | 1,881.00 | 1,731.85 | 1,851.90 | 1,851.90 | 5.65% | 9,981 |
| Sep 15, 2026 | 1,810.15 | 1,850.00 | 1,692.70 | 1,752.90 | 1,752.90 | -0.22% | 11,706 |
| Sep 11, 2026 | 1,589.95 | 1,859.05 | 1,550.00 | 1,756.85 | 1,756.85 | 10.40% | 31,556 |
| Sep 10, 2026 | 1,647.90 | 1,668.90 | 1,576.35 | 1,591.30 | 1,591.30 | -2.74% | 3,654 |
| Sep 9, 2026 | 1,534.20 | 1,649.95 | 1,526.40 | 1,636.20 | 1,636.20 | 6.38% | 2,929 |
| Sep 8, 2026 | 1,577.30 | 1,577.30 | 1,528.40 | 1,538.10 | 1,538.10 | -2.41% | 2,751 |
| Sep 7, 2026 | 1,574.00 | 1,601.00 | 1,556.00 | 1,576.15 | 1,576.15 | 0.11% | 722 |
| Sep 4, 2026 | 1,575.10 | 1,611.00 | 1,550.00 | 1,574.45 | 1,574.45 | 1.03% | 4,084 |
| Sep 3, 2026 | 1,526.95 | 1,580.00 | 1,521.30 | 1,558.45 | 1,558.45 | 2.10% | 2,073 |
| Sep 2, 2026 | 1,520.10 | 1,554.70 | 1,481.95 | 1,526.45 | 1,526.45 | -0.68% | 1,684 |
| Sep 1, 2026 | 1,537.00 | 1,599.00 | 1,526.00 | 1,536.95 | 1,536.95 | 0.07% | 3,496 |
| Aug 31, 2026 | 1,548.95 | 1,557.20 | 1,528.00 | 1,535.90 | 1,535.90 | 0.01% | 1,837 |
| Aug 28, 2026 | 1,528.65 | 1,560.00 | 1,508.10 | 1,535.70 | 1,535.70 | 0.48% | 4,183 |
| Aug 27, 2026 | 1,525.00 | 1,530.00 | 1,487.25 | 1,528.30 | 1,528.30 | 1.58% | 2,374 |
| Aug 26, 2026 | 1,529.45 | 1,529.45 | 1,491.00 | 1,504.50 | 1,504.50 | -0.38% | 848 |
| Aug 25, 2026 | 1,509.35 | 1,565.00 | 1,466.90 | 1,510.25 | 1,510.25 | -0.30% | 5,515 |
| Aug 24, 2026 | 1,549.95 | 1,575.90 | 1,502.40 | 1,514.85 | 1,514.85 | 0.59% | 7,144 |