RACL Geartech Limited (BOM:520073)
India · Delayed Price · Currency is INR 1,574.45
+16.00 (1.03%)
At close: Sep 4, 2026
RACL Geartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,429.20 | 1,520.00 | 1,429.05 | 1,506.00 | 1,506.00 | 4.91% | 3,138 |
| Aug 20, 2026 | 1,432.30 | 1,466.95 | 1,421.35 | 1,435.50 | 1,435.50 | -0.23% | 2,796 |
| Aug 19, 2026 | 1,399.55 | 1,530.25 | 1,394.00 | 1,438.85 | 1,438.85 | 2.65% | 14,823 |
| Aug 18, 2026 | 1,343.00 | 1,402.60 | 1,343.00 | 1,401.75 | 1,401.75 | 4.39% | 954 |
| Aug 17, 2026 | 1,381.00 | 1,382.20 | 1,340.00 | 1,342.85 | 1,342.85 | -3.36% | 3,419 |
| Aug 14, 2026 | 1,390.00 | 1,410.00 | 1,381.05 | 1,389.60 | 1,389.60 | -0.43% | 804 |
| Aug 13, 2026 | 1,403.40 | 1,445.05 | 1,380.00 | 1,395.65 | 1,395.65 | -1.00% | 3,248 |
| Aug 12, 2026 | 1,422.00 | 1,441.45 | 1,399.90 | 1,409.70 | 1,409.70 | -0.53% | 1,041 |
| Aug 11, 2026 | 1,370.10 | 1,464.65 | 1,370.10 | 1,417.25 | 1,417.25 | 1.68% | 6,215 |
| Aug 10, 2026 | 1,449.30 | 1,465.45 | 1,330.00 | 1,393.80 | 1,393.80 | -5.95% | 7,232 |
| Aug 7, 2026 | 1,478.05 | 1,510.00 | 1,438.00 | 1,481.95 | 1,481.95 | 0.46% | 4,590 |
| Aug 6, 2026 | 1,399.90 | 1,498.00 | 1,391.10 | 1,475.15 | 1,475.15 | 5.89% | 11,153 |
| Aug 5, 2026 | 1,354.00 | 1,403.00 | 1,350.65 | 1,393.15 | 1,393.15 | 3.15% | 2,663 |
| Aug 4, 2026 | 1,301.60 | 1,393.90 | 1,294.45 | 1,350.65 | 1,350.65 | 4.70% | 3,317 |
| Aug 3, 2026 | 1,270.05 | 1,295.00 | 1,267.05 | 1,290.05 | 1,290.05 | 2.28% | 1,063 |
| Jul 31, 2026 | 1,248.80 | 1,287.45 | 1,242.20 | 1,261.30 | 1,261.30 | 1.01% | 3,596 |
| Jul 30, 2026 | 1,287.10 | 1,293.55 | 1,237.00 | 1,248.75 | 1,248.75 | -2.88% | 1,114 |
| Jul 29, 2026 | 1,308.95 | 1,310.50 | 1,282.00 | 1,285.80 | 1,285.80 | -1.58% | 1,644 |
| Jul 28, 2026 | 1,333.60 | 1,333.60 | 1,300.00 | 1,306.50 | 1,306.50 | -2.03% | 1,558 |
| Jul 27, 2026 | 1,313.65 | 1,364.40 | 1,311.75 | 1,333.60 | 1,333.60 | 1.21% | 1,830 |
| 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 |