Race Eco Chain Limited (BOM:537785)
India · Delayed Price · Currency is INR 109.95
-0.05 (-0.05%)
At close: Jul 21, 2026
Race Eco Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 118.00 | 118.00 | 113.10 | 113.10 | 113.10 | -4.72% | 2,493 |
| May 27, 2026 | 118.70 | 119.90 | 118.70 | 118.70 | 118.70 | -4.96% | 137 |
| May 26, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | -1.65% | 1 |
| May 25, 2026 | 121.70 | 127.00 | 121.70 | 127.00 | 127.00 | 4.35% | 41 |
| May 22, 2026 | 126.00 | 126.00 | 121.70 | 121.70 | 121.70 | -1.06% | 51 |
| May 21, 2026 | 122.55 | 123.60 | 120.10 | 123.00 | 123.00 | -0.65% | 368 |
| 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 |