Race Eco Chain Limited (BOM:537785)
India · Delayed Price · Currency is INR 115.10
-8.40 (-6.80%)
At close: Feb 13, 2026
Race Eco Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 116.05 | 121.30 | 115.00 | 115.10 | 115.10 | -6.80% | 970 |
| Feb 12, 2026 | 124.05 | 124.05 | 120.00 | 123.50 | 123.50 | -5.36% | 1,375 |
| Feb 11, 2026 | 133.65 | 133.65 | 127.60 | 130.50 | 130.50 | 0.93% | 656 |
| Feb 10, 2026 | 120.00 | 135.00 | 119.15 | 129.30 | 129.30 | 12.93% | 2,002 |
| Feb 9, 2026 | 107.00 | 115.00 | 107.00 | 114.50 | 114.50 | 9.83% | 384 |
| Feb 5, 2026 | 109.50 | 112.00 | 104.25 | 104.25 | 104.25 | 3.01% | 1,125 |
| Feb 4, 2026 | 101.30 | 101.30 | 101.20 | 101.20 | 101.20 | 1.15% | 29 |
| Feb 3, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | -0.45% | 100 |
| Feb 2, 2026 | 96.25 | 100.50 | 96.25 | 100.50 | 100.50 | -2.14% | 629 |
| Feb 1, 2026 | 105.00 | 105.00 | 102.35 | 102.70 | 102.70 | 1.68% | 214 |
| Jan 30, 2026 | 100.40 | 102.75 | 98.10 | 101.00 | 101.00 | 0.60% | 108 |
| Jan 29, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.10% | 8 |
| Jan 27, 2026 | 105.85 | 105.85 | 100.00 | 100.30 | 100.30 | -4.97% | 147 |
| Jan 23, 2026 | 106.00 | 106.00 | 99.80 | 105.55 | 105.55 | 3.13% | 221 |
| Jan 21, 2026 | 116.40 | 116.40 | 102.35 | 102.35 | 102.35 | -10.77% | 462 |
| Jan 20, 2026 | 118.20 | 118.20 | 101.80 | 114.70 | 114.70 | -1.59% | 315 |
| Jan 19, 2026 | 124.80 | 124.80 | 112.00 | 116.55 | 116.55 | -6.61% | 229 |
| Jan 16, 2026 | 124.50 | 124.95 | 123.00 | 124.80 | 124.80 | 0.24% | 3,355 |
| Jan 14, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 2.05% | 95 |
| Jan 13, 2026 | 127.70 | 127.70 | 122.00 | 122.00 | 122.00 | -4.46% | 3,209 |
| Jan 12, 2026 | 130.00 | 130.00 | 124.80 | 127.70 | 127.70 | -2.26% | 73 |
| Jan 9, 2026 | 153.00 | 153.00 | 130.00 | 130.65 | 130.65 | -1.06% | 189 |
| Jan 8, 2026 | 139.05 | 139.05 | 132.00 | 132.05 | 132.05 | -5.03% | 102 |
| Jan 7, 2026 | 155.00 | 155.00 | 136.85 | 139.05 | 139.05 | 0.69% | 473 |
| Jan 6, 2026 | 138.50 | 140.00 | 137.50 | 138.10 | 138.10 | -3.16% | 560 |
| Jan 5, 2026 | 140.25 | 142.60 | 139.30 | 142.60 | 142.60 | 1.71% | 190 |
| Jan 2, 2026 | 146.00 | 146.00 | 140.00 | 140.20 | 140.20 | -1.23% | 107 |
| Dec 31, 2025 | 143.50 | 143.80 | 140.00 | 141.95 | 141.95 | -1.08% | 1,054 |
| Dec 30, 2025 | 143.50 | 143.50 | 140.05 | 143.50 | 143.50 | 2.50% | 104 |
| Dec 29, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -3.41% | 446 |
| Dec 26, 2025 | 149.00 | 149.00 | 140.30 | 144.95 | 144.95 | 2.47% | 103 |
| Dec 24, 2025 | 168.00 | 168.00 | 141.45 | 141.45 | 141.45 | -1.33% | 134 |
| Dec 23, 2025 | 148.95 | 148.95 | 142.15 | 143.35 | 143.35 | 0.39% | 220 |
| Dec 22, 2025 | 142.05 | 146.80 | 141.65 | 142.80 | 142.80 | 0.74% | 176 |
| Dec 19, 2025 | 141.00 | 143.50 | 140.55 | 141.75 | 141.75 | 0.53% | 588 |
| Dec 18, 2025 | 139.80 | 143.85 | 139.70 | 141.00 | 141.00 | -2.05% | 422 |
| Dec 17, 2025 | 169.95 | 169.95 | 140.70 | 143.95 | 143.95 | 1.02% | 4,916 |
| Dec 16, 2025 | 148.20 | 148.20 | 142.50 | 142.50 | 142.50 | -3.85% | 1,653 |
| Dec 15, 2025 | 169.00 | 169.00 | 148.20 | 148.20 | 148.20 | 2.92% | 12 |
| Dec 12, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | -3.29% | 13 |
| Dec 11, 2025 | 154.75 | 154.75 | 148.00 | 148.90 | 148.90 | 2.55% | 38 |
| Dec 10, 2025 | 153.05 | 153.05 | 145.20 | 145.20 | 145.20 | 1.33% | 280 |
| Dec 8, 2025 | 153.00 | 153.00 | 141.25 | 143.30 | 143.30 | -7.67% | 696 |
| Dec 5, 2025 | 151.00 | 157.40 | 149.50 | 155.20 | 155.20 | 3.81% | 137 |
| Dec 4, 2025 | 153.00 | 153.00 | 147.55 | 149.50 | 149.50 | -3.45% | 90 |
| Dec 3, 2025 | 156.00 | 159.45 | 151.85 | 154.85 | 154.85 | 0.98% | 431 |
| Dec 2, 2025 | 157.45 | 159.70 | 153.10 | 153.35 | 153.35 | -2.60% | 75 |
| Dec 1, 2025 | 162.95 | 163.60 | 154.80 | 157.45 | 157.45 | -3.58% | 664 |
| Nov 28, 2025 | 162.00 | 163.35 | 160.65 | 163.30 | 163.30 | 1.68% | 140 |
| Nov 27, 2025 | 161.35 | 163.00 | 160.50 | 160.60 | 160.60 | -0.46% | 147 |