RACL Geartech Limited (BOM:520073)
India · Delayed Price · Currency is INR 1,423.40
+29.95 (2.15%)
At close: May 25, 2026
RACL Geartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 1,367.95 | 1,368.00 | 1,306.55 | 1,311.50 | 1,311.50 | -4.18% | 1,837 |
| Apr 20, 2026 | 1,409.55 | 1,410.65 | 1,360.00 | 1,368.75 | 1,368.75 | -2.09% | 1,129 |
| Apr 17, 2026 | 1,390.15 | 1,405.00 | 1,360.00 | 1,397.90 | 1,397.90 | 1.13% | 937 |
| Apr 16, 2026 | 1,429.90 | 1,437.55 | 1,357.05 | 1,382.30 | 1,382.30 | -0.98% | 2,629 |
| Apr 15, 2026 | 1,395.95 | 1,443.00 | 1,383.75 | 1,396.00 | 1,396.00 | 1.86% | 2,671 |
| Apr 13, 2026 | 1,275.15 | 1,407.25 | 1,253.00 | 1,370.45 | 1,370.45 | 5.34% | 4,085 |
| Apr 10, 2026 | 1,327.15 | 1,357.00 | 1,296.00 | 1,300.95 | 1,300.95 | 0.71% | 1,503 |
| Apr 9, 2026 | 1,306.85 | 1,329.90 | 1,290.50 | 1,291.80 | 1,291.80 | -2.29% | 3,514 |
| Apr 8, 2026 | 1,299.90 | 1,329.90 | 1,286.05 | 1,322.10 | 1,322.10 | 6.46% | 2,490 |
| Apr 7, 2026 | 1,234.50 | 1,270.15 | 1,167.90 | 1,241.90 | 1,241.90 | -0.57% | 1,098 |
| Apr 6, 2026 | 1,299.90 | 1,299.90 | 1,240.05 | 1,249.00 | 1,249.00 | -2.49% | 2,472 |
| Apr 2, 2026 | 1,193.55 | 1,289.90 | 1,181.45 | 1,280.90 | 1,280.90 | 4.45% | 837 |
| Apr 1, 2026 | 1,289.85 | 1,289.85 | 1,195.55 | 1,226.30 | 1,226.30 | 2.25% | 1,503 |
| Mar 30, 2026 | 1,150.80 | 1,212.70 | 1,150.80 | 1,199.30 | 1,199.30 | -2.55% | 1,227 |
| Mar 27, 2026 | 1,299.85 | 1,299.85 | 1,226.00 | 1,230.70 | 1,230.70 | -2.87% | 1,338 |
| 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 |