Race Eco Chain Limited (BOM:537785)
India · Delayed Price · Currency is INR 123.80
-1.35 (-1.08%)
At close: May 20, 2026
Race Eco Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 123.80 | 123.80 | 121.50 | 123.80 | 123.80 | -1.08% | 202 |
| May 19, 2026 | 124.90 | 125.20 | 123.00 | 125.15 | 125.15 | -0.28% | 357 |
| May 18, 2026 | 121.00 | 125.50 | 121.00 | 125.50 | 125.50 | 3.72% | 8 |
| May 15, 2026 | 122.20 | 125.00 | 121.00 | 121.00 | 121.00 | -3.89% | 846 |
| May 14, 2026 | 123.00 | 125.90 | 123.00 | 125.90 | 125.90 | 3.84% | 6 |
| May 13, 2026 | 123.50 | 123.50 | 121.25 | 121.25 | 121.25 | -4.53% | 398 |
| May 12, 2026 | 129.90 | 129.90 | 124.00 | 127.00 | 127.00 | 2.63% | 910 |
| May 11, 2026 | 127.40 | 127.40 | 123.75 | 123.75 | 123.75 | -2.86% | 39 |
| May 8, 2026 | 127.50 | 127.50 | 127.40 | 127.40 | 127.40 | -0.43% | 13 |
| May 7, 2026 | 124.00 | 127.95 | 124.00 | 127.95 | 127.95 | 0.71% | 5,960 |
| May 6, 2026 | 121.00 | 129.95 | 120.10 | 127.05 | 127.05 | 1.64% | 808 |
| May 5, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 818 |
| May 4, 2026 | 125.00 | 125.00 | 124.05 | 125.00 | 125.00 | 0.01% | 371 |
| Apr 30, 2026 | 125.00 | 125.99 | 121.00 | 124.99 | 124.99 | -0.02% | 2,014 |
| Apr 29, 2026 | 129.80 | 129.80 | 125.00 | 125.02 | 125.02 | -0.78% | 353 |
| Apr 28, 2026 | 124.50 | 126.00 | 124.00 | 126.00 | 126.00 | 0.32% | 315 |
| Apr 27, 2026 | 124.00 | 125.60 | 122.25 | 125.60 | 125.60 | 1.24% | 631 |
| Apr 24, 2026 | 125.00 | 127.00 | 124.00 | 124.06 | 124.06 | -1.30% | 606 |
| Apr 23, 2026 | 128.50 | 128.50 | 125.00 | 125.69 | 125.69 | -1.82% | 4,130 |
| Apr 22, 2026 | 127.85 | 130.49 | 127.20 | 128.02 | 128.02 | -4.25% | 644 |
| Apr 21, 2026 | 128.00 | 133.70 | 128.00 | 133.70 | 133.70 | 2.74% | 1,200 |
| Apr 20, 2026 | 130.00 | 131.67 | 130.00 | 130.13 | 130.13 | -2.16% | 457 |
| Apr 17, 2026 | 129.75 | 133.50 | 129.00 | 133.00 | 133.00 | 1.14% | 1,711 |
| Apr 16, 2026 | 124.50 | 131.50 | 124.50 | 131.50 | 131.50 | 1.15% | 491 |
| Apr 15, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 3.36% | 367 |
| Apr 13, 2026 | 128.00 | 128.00 | 125.40 | 125.77 | 125.77 | -4.72% | 1,385 |
| Apr 10, 2026 | 135.15 | 138.54 | 132.00 | 132.00 | 132.00 | -4.29% | 1,063 |
| Apr 9, 2026 | 148.50 | 151.95 | 136.11 | 137.91 | 137.91 | -2.98% | 4,251 |
| Apr 8, 2026 | 132.00 | 144.80 | 132.00 | 142.15 | 142.15 | 7.58% | 4,404 |
| Apr 7, 2026 | 127.82 | 134.00 | 122.00 | 132.13 | 132.13 | 1.84% | 1,768 |
| Apr 6, 2026 | 123.00 | 132.90 | 122.58 | 129.74 | 129.74 | 7.95% | 3,704 |
| 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 |