Race Eco Chain Limited (BOM:537785)
India · Delayed Price · Currency is INR 103.45
0.00 (0.00%)
At close: Aug 21, 2026
Race Eco Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 104.30 | 104.30 | 100.10 | 103.45 | 103.45 | - | 714 |
| Aug 20, 2026 | 105.00 | 115.05 | 102.80 | 103.45 | 103.45 | 3.40% | 32,051 |
| Aug 19, 2026 | 114.80 | 114.80 | 99.10 | 100.05 | 100.05 | -2.86% | 1,232 |
| Aug 18, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 8 |
| Aug 17, 2026 | 115.00 | 115.00 | 99.70 | 103.00 | 103.00 | 3.31% | 188 |
| Aug 14, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - | 46 |
| Aug 13, 2026 | 99.85 | 102.50 | 98.80 | 99.70 | 99.70 | -4.64% | 1,101 |
| Aug 12, 2026 | 102.10 | 104.55 | 102.00 | 104.55 | 104.55 | -3.19% | 89 |
| Aug 11, 2026 | 108.00 | 108.00 | 106.65 | 108.00 | 108.00 | -0.87% | 181 |
| Aug 10, 2026 | 105.05 | 109.50 | 105.05 | 108.95 | 108.95 | -0.37% | 477 |
| Aug 7, 2026 | 106.50 | 109.35 | 106.50 | 109.35 | 109.35 | 4.64% | 36 |
| Aug 6, 2026 | 107.00 | 107.00 | 104.50 | 104.50 | 104.50 | -1.51% | 811 |
| Aug 5, 2026 | 109.50 | 109.50 | 106.10 | 106.10 | 106.10 | -4.11% | 499 |
| Aug 3, 2026 | 103.65 | 110.65 | 103.00 | 110.65 | 110.65 | 0.91% | 124 |
| Jul 31, 2026 | 112.00 | 112.00 | 109.65 | 109.65 | 109.65 | -0.32% | 1,873 |
| Jul 30, 2026 | 110.00 | 110.00 | 106.50 | 110.00 | 110.00 | - | 581 |
| Jul 29, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.80% | 173 |
| Jul 28, 2026 | 110.05 | 110.85 | 107.00 | 107.00 | 107.00 | -3.56% | 96 |
| Jul 27, 2026 | 109.95 | 110.95 | 109.95 | 110.95 | 110.95 | -0.05% | 6,101 |
| Jul 23, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 11 |
| Jul 22, 2026 | 109.95 | 112.00 | 109.95 | 112.00 | 112.00 | 1.86% | 109 |
| Jul 21, 2026 | 106.00 | 110.85 | 106.00 | 109.95 | 109.95 | -0.05% | 120 |
| Jul 20, 2026 | 110.00 | 111.95 | 109.75 | 110.00 | 110.00 | -1.79% | 491 |
| Jul 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 5.51% | 10 |
| Jul 16, 2026 | 107.55 | 109.00 | 106.00 | 106.15 | 106.15 | -5.01% | 5,035 |
| Jul 15, 2026 | 110.60 | 111.75 | 110.60 | 111.75 | 111.75 | 1.04% | 782 |
| Jul 14, 2026 | 113.05 | 113.05 | 110.05 | 110.60 | 110.60 | 1.51% | 2,103 |
| Jul 13, 2026 | 113.95 | 113.95 | 108.95 | 108.95 | 108.95 | -4.43% | 262 |
| Jul 9, 2026 | 112.00 | 114.00 | 110.55 | 114.00 | 114.00 | 1.79% | 10,149 |
| Jul 8, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.49% | 45 |
| Jul 6, 2026 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - | 22 |
| Jul 2, 2026 | 108.30 | 114.50 | 108.30 | 111.45 | 111.45 | -2.07% | 54 |
| Jul 1, 2026 | 114.50 | 114.50 | 111.50 | 113.80 | 113.80 | 2.43% | 118 |
| Jun 30, 2026 | 110.00 | 112.00 | 108.25 | 111.10 | 111.10 | -2.46% | 812 |
| Jun 29, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 3.55% | 1 |
| Jun 25, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -1.79% | 1,043 |
| Jun 24, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | 1,560 |
| Jun 23, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -1.68% | 51 |
| Jun 22, 2026 | 112.50 | 112.90 | 112.50 | 112.90 | 112.90 | 4.97% | 526 |
| Jun 19, 2026 | 112.55 | 112.55 | 107.55 | 107.55 | 107.55 | 0.33% | 25 |
| Jun 18, 2026 | 107.15 | 107.20 | 107.15 | 107.20 | 107.20 | 1.13% | 300 |
| Jun 17, 2026 | 110.25 | 110.25 | 106.00 | 106.00 | 106.00 | 0.76% | 110 |
| Jun 16, 2026 | 112.00 | 112.00 | 104.10 | 105.20 | 105.20 | -2.68% | 105 |
| Jun 15, 2026 | 108.05 | 108.10 | 108.05 | 108.10 | 108.10 | 2.85% | 738 |
| Jun 9, 2026 | 108.05 | 108.40 | 105.10 | 105.10 | 105.10 | -2.73% | 116 |
| Jun 8, 2026 | 115.50 | 115.50 | 107.50 | 108.05 | 108.05 | -2.70% | 281 |
| Jun 5, 2026 | 109.90 | 112.40 | 107.50 | 111.05 | 111.05 | -1.68% | 507 |
| Jun 4, 2026 | 110.50 | 112.95 | 107.10 | 112.95 | 112.95 | 0.40% | 1,016 |
| Jun 2, 2026 | 115.95 | 115.95 | 112.50 | 112.50 | 112.50 | 1.35% | 576 |
| Jun 1, 2026 | 113.00 | 113.00 | 110.10 | 111.00 | 111.00 | -1.86% | 328 |