Race Eco Chain Limited (BOM:537785)
India · Delayed Price · Currency is INR 109.25
+0.50 (0.46%)
At close: Oct 6, 2026
Race Eco Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 102.45 | 102.45 | 99.85 | 99.90 | 99.90 | -2.49% | 85 |
| Aug 24, 2026 | 103.45 | 103.45 | 100.15 | 102.45 | 102.45 | -0.97% | 1,153 |
| 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 |