Race Eco Chain Limited (BOM:537785)
India · Delayed Price · Currency is INR 104.50
0.00 (0.00%)
At close: Nov 6, 2026
Race Eco Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 107.00 | 107.00 | 104.50 | 104.50 | 104.50 | -2.34% | 72 |
| Nov 5, 2026 | 104.55 | 107.00 | 104.55 | 107.00 | 107.00 | 1.90% | 172 |
| Nov 4, 2026 | 104.00 | 105.00 | 103.40 | 105.00 | 105.00 | - | 290 |
| Nov 3, 2026 | 102.15 | 105.00 | 102.15 | 105.00 | 105.00 | 4.17% | 863 |
| Nov 2, 2026 | 97.80 | 104.50 | 95.10 | 100.80 | 100.80 | -3.08% | 183 |
| Oct 30, 2026 | 104.15 | 104.30 | 102.05 | 104.00 | 104.00 | -1.23% | 261 |
| Oct 29, 2026 | 105.80 | 106.55 | 102.55 | 105.30 | 105.30 | 1.15% | 2,278 |
| Oct 28, 2026 | 107.05 | 107.05 | 104.00 | 104.10 | 104.10 | -0.76% | 16,443 |
| Oct 27, 2026 | 107.40 | 109.35 | 104.65 | 104.90 | 104.90 | -0.57% | 378 |
| Oct 26, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 5 |
| Oct 23, 2026 | 105.00 | 105.75 | 104.00 | 105.50 | 105.50 | -2.13% | 232 |
| Oct 22, 2026 | 108.10 | 111.90 | 107.80 | 107.80 | 107.80 | -1.01% | 901 |
| Oct 21, 2026 | 118.05 | 118.05 | 108.80 | 108.90 | 108.90 | -9.06% | 6,979 |
| Oct 19, 2026 | 119.30 | 121.90 | 119.30 | 119.75 | 119.75 | 0.38% | 1,500 |
| Oct 16, 2026 | 136.95 | 141.45 | 116.05 | 119.30 | 119.30 | -7.12% | 50,735 |
| Oct 15, 2026 | 107.80 | 128.45 | 107.80 | 128.45 | 128.45 | 19.99% | 10,996 |
| Oct 14, 2026 | 105.40 | 107.95 | 105.40 | 107.05 | 107.05 | 1.57% | 1,061 |
| Oct 13, 2026 | 103.10 | 107.10 | 103.10 | 105.40 | 105.40 | 2.73% | 669 |
| Oct 12, 2026 | 102.30 | 104.00 | 102.30 | 102.60 | 102.60 | -0.48% | 45 |
| Oct 9, 2026 | 102.65 | 104.00 | 102.25 | 103.10 | 103.10 | 3.10% | 2,159 |
| Oct 8, 2026 | 104.00 | 104.50 | 99.85 | 100.00 | 100.00 | -3.66% | 868 |
| Oct 7, 2026 | 106.90 | 107.40 | 101.70 | 103.80 | 103.80 | -4.99% | 10,662 |
| Oct 6, 2026 | 109.30 | 109.35 | 108.75 | 109.25 | 109.25 | 0.46% | 238 |
| Oct 5, 2026 | 113.85 | 115.50 | 108.55 | 108.75 | 108.75 | -4.02% | 877 |
| Oct 1, 2026 | 119.05 | 119.05 | 111.00 | 113.30 | 113.30 | -5.44% | 6,252 |
| Sep 30, 2026 | 120.32 | 120.32 | 119.82 | 119.82 | 119.82 | 0.40% | 12 |
| Sep 29, 2026 | 122.13 | 122.13 | 118.50 | 119.34 | 119.34 | -2.28% | 5,137 |
| Sep 28, 2026 | 117.00 | 128.18 | 117.00 | 122.13 | 122.13 | 3.63% | 6,871 |
| Sep 25, 2026 | 117.00 | 125.30 | 113.18 | 117.85 | 117.85 | 1.32% | 15,807 |
| Sep 24, 2026 | 123.60 | 123.60 | 115.35 | 116.31 | 116.31 | -5.75% | 3,337 |
| Sep 23, 2026 | 142.16 | 142.16 | 122.01 | 123.41 | 123.41 | 4.17% | 43,518 |
| Sep 22, 2026 | 101.32 | 118.47 | 101.32 | 118.47 | 118.47 | 19.99% | 2,456 |
| Sep 21, 2026 | 97.89 | 103.94 | 97.88 | 98.73 | 98.73 | 0.86% | 1,028 |
| Sep 18, 2026 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | 1.47% | 60 |
| Sep 17, 2026 | 96.81 | 97.91 | 94.85 | 96.47 | 96.47 | 0.16% | 2,136 |
| Sep 16, 2026 | 95.00 | 96.32 | 90.55 | 96.32 | 96.32 | 0.60% | 15 |
| Sep 15, 2026 | 95.71 | 95.75 | 95.71 | 95.75 | 95.75 | -1.57% | 116 |
| Sep 11, 2026 | 96.00 | 98.00 | 95.52 | 97.28 | 97.28 | 0.90% | 232 |
| Sep 10, 2026 | 92.00 | 98.00 | 92.00 | 96.41 | 96.41 | -0.61% | 391 |
| Sep 9, 2026 | 98.00 | 99.00 | 93.85 | 97.00 | 97.00 | -1.03% | 94 |
| Sep 8, 2026 | 98.01 | 100.49 | 97.49 | 98.01 | 98.01 | -2.96% | 1,168 |
| Sep 7, 2026 | 101.00 | 101.80 | 98.01 | 101.00 | 101.00 | 1.00% | 689 |
| Sep 4, 2026 | 102.90 | 102.90 | 97.31 | 100.00 | 100.00 | -2.82% | 1,458 |
| Sep 3, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 4.50% | 300 |
| Sep 2, 2026 | 100.35 | 102.40 | 98.47 | 98.47 | 98.47 | -1.83% | 613 |
| Sep 1, 2026 | 99.75 | 101.10 | 99.00 | 100.31 | 100.31 | 0.56% | 2,573 |
| Aug 31, 2026 | 101.05 | 101.05 | 99.65 | 99.75 | 99.75 | -1.29% | 51 |
| Aug 28, 2026 | 99.25 | 102.20 | 99.20 | 101.05 | 101.05 | -2.27% | 321 |
| Aug 27, 2026 | 100.00 | 104.30 | 99.30 | 103.40 | 103.40 | 2.38% | 133 |
| Aug 26, 2026 | 109.95 | 109.95 | 101.00 | 101.00 | 101.00 | 1.10% | 487 |