Race Eco Chain Limited (BOM:537785)
India · Delayed Price · Currency is INR 120.18
+17.34 (16.86%)
At close: Apr 2, 2026
Race Eco Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 118.00 | 123.00 | 102.84 | 120.18 | 120.18 | 16.86% | 9,749 |
| Apr 1, 2026 | 103.00 | 103.68 | 93.27 | 102.84 | 102.84 | 19.03% | 37,210 |
| Mar 30, 2026 | 89.90 | 97.50 | 84.10 | 86.40 | 86.40 | -8.57% | 13,769 |
| Mar 27, 2026 | 96.95 | 98.85 | 89.45 | 94.50 | 94.50 | -1.92% | 32,409 |
| Mar 25, 2026 | 99.05 | 99.05 | 95.00 | 96.35 | 96.35 | -2.13% | 3,133 |
| Mar 24, 2026 | 99.50 | 106.45 | 96.00 | 98.45 | 98.45 | -0.25% | 639 |
| Mar 23, 2026 | 103.25 | 105.25 | 97.75 | 98.70 | 98.70 | -10.23% | 18,064 |
| Mar 20, 2026 | 103.65 | 110.00 | 101.10 | 109.95 | 109.95 | 6.08% | 11,379 |
| Mar 19, 2026 | 104.45 | 105.00 | 101.20 | 103.65 | 103.65 | -1.47% | 643 |
| Mar 18, 2026 | 116.95 | 116.95 | 105.00 | 105.20 | 105.20 | 0.67% | 8,680 |
| Mar 17, 2026 | 104.55 | 104.55 | 104.50 | 104.50 | 104.50 | 2.45% | 28 |
| Mar 16, 2026 | 107.30 | 107.30 | 100.15 | 102.00 | 102.00 | -6.25% | 172 |
| Mar 13, 2026 | 110.00 | 117.00 | 107.05 | 108.80 | 108.80 | -1.18% | 167 |
| Mar 12, 2026 | 110.50 | 113.50 | 108.00 | 110.10 | 110.10 | -0.77% | 7,991 |
| Mar 11, 2026 | 120.00 | 120.00 | 110.50 | 110.95 | 110.95 | -7.54% | 2,852 |
| Mar 10, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 5.26% | 17,072 |
| Mar 6, 2026 | 112.05 | 114.00 | 110.15 | 114.00 | 114.00 | - | 541 |
| Mar 5, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 10 |
| Mar 4, 2026 | 115.00 | 115.00 | 111.15 | 114.00 | 114.00 | 3.64% | 237 |
| Mar 2, 2026 | 97.45 | 110.00 | 97.45 | 110.00 | 110.00 | -5.17% | 20 |
| Feb 27, 2026 | 142.00 | 142.00 | 114.75 | 116.00 | 116.00 | -1.99% | 34 |
| Feb 26, 2026 | 113.05 | 133.95 | 110.55 | 118.35 | 118.35 | 4.55% | 5 |
| Feb 25, 2026 | 120.40 | 126.75 | 113.20 | 113.20 | 113.20 | -5.98% | 5 |
| Feb 24, 2026 | 122.50 | 122.50 | 116.65 | 120.40 | 120.40 | -4.93% | 233 |
| Feb 23, 2026 | 120.25 | 133.00 | 120.25 | 126.65 | 126.65 | 5.37% | 3 |
| Feb 20, 2026 | 127.00 | 127.60 | 119.80 | 120.20 | 120.20 | -3.06% | 326 |
| Feb 19, 2026 | 114.25 | 129.00 | 114.00 | 124.00 | 124.00 | 14.34% | 1,318 |
| Feb 18, 2026 | 108.95 | 108.95 | 108.45 | 108.45 | 108.45 | 0.42% | 5 |
| Feb 17, 2026 | 108.05 | 112.00 | 105.75 | 108.00 | 108.00 | -4.00% | 2,011 |
| Feb 16, 2026 | 110.00 | 112.55 | 110.00 | 112.50 | 112.50 | -2.26% | 77 |
| 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 |