Race Eco Chain Limited (NSE:RACE)
India · Delayed Price · Currency is INR 125.00
+13.73 (12.34%)
Feb 19, 2026, 3:30 PM IST
Race Eco Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 110.90 | 116.46 | 108.24 | 111.27 | 111.27 | 2.36% | 7,180 |
| Feb 17, 2026 | 113.26 | 115.00 | 107.23 | 108.70 | 108.70 | -3.04% | 10,703 |
| Feb 16, 2026 | 115.10 | 118.98 | 110.85 | 112.11 | 112.11 | -4.01% | 3,427 |
| Feb 13, 2026 | 130.00 | 130.00 | 114.79 | 116.79 | 116.79 | -3.80% | 12,980 |
| Feb 12, 2026 | 129.18 | 129.18 | 120.81 | 121.40 | 121.40 | -5.75% | 6,199 |
| Feb 11, 2026 | 131.00 | 136.95 | 127.11 | 128.80 | 128.80 | -1.84% | 14,016 |
| Feb 10, 2026 | 115.50 | 135.00 | 115.50 | 131.22 | 131.22 | 15.46% | 21,256 |
| Feb 9, 2026 | 105.30 | 117.00 | 104.36 | 113.65 | 113.65 | 9.50% | 8,695 |
| Feb 6, 2026 | 106.69 | 106.75 | 102.01 | 103.79 | 103.79 | 0.11% | 8,234 |
| Feb 5, 2026 | 106.01 | 113.69 | 103.20 | 103.68 | 103.68 | -0.57% | 9,947 |
| Feb 4, 2026 | 102.00 | 106.99 | 102.00 | 104.27 | 104.27 | -0.79% | 2,518 |
| Feb 3, 2026 | 109.98 | 109.98 | 103.00 | 105.10 | 105.10 | 4.92% | 6,699 |
| Feb 2, 2026 | 102.00 | 104.99 | 100.00 | 100.17 | 100.17 | -3.65% | 2,814 |
| Feb 1, 2026 | 102.80 | 105.45 | 101.00 | 103.97 | 103.97 | 3.62% | 2,792 |
| Jan 30, 2026 | 105.55 | 105.55 | 99.12 | 100.34 | 100.34 | -0.36% | 12,744 |
| Jan 29, 2026 | 106.65 | 108.00 | 99.05 | 100.70 | 100.70 | -3.73% | 3,689 |
| Jan 28, 2026 | 102.00 | 107.10 | 102.00 | 104.60 | 104.60 | 3.25% | 2,842 |
| Jan 27, 2026 | 105.00 | 107.00 | 98.25 | 101.31 | 101.31 | -4.27% | 13,607 |
| Jan 23, 2026 | 107.85 | 113.97 | 105.01 | 105.83 | 105.83 | -1.38% | 2,038 |
| Jan 22, 2026 | 103.00 | 109.99 | 102.94 | 107.31 | 107.31 | 3.67% | 3,007 |
| Jan 21, 2026 | 114.98 | 114.98 | 103.02 | 103.51 | 103.51 | -5.88% | 8,077 |
| Jan 20, 2026 | 114.10 | 118.98 | 105.10 | 109.98 | 109.98 | -4.59% | 15,419 |
| Jan 19, 2026 | 128.00 | 128.00 | 111.00 | 115.27 | 115.27 | -6.95% | 32,669 |
| Jan 16, 2026 | 125.01 | 125.50 | 121.00 | 123.88 | 123.88 | 0.67% | 12,637 |
| Jan 14, 2026 | 125.00 | 129.84 | 121.50 | 123.05 | 123.05 | -0.61% | 7,867 |
| Jan 13, 2026 | 133.99 | 133.99 | 122.00 | 123.80 | 123.80 | -0.97% | 6,731 |
| Jan 12, 2026 | 132.30 | 132.30 | 124.00 | 125.01 | 125.01 | -4.13% | 13,226 |
| Jan 9, 2026 | 132.66 | 137.00 | 128.99 | 130.39 | 130.39 | -1.22% | 1,510 |
| Jan 8, 2026 | 136.29 | 139.98 | 131.05 | 132.00 | 132.00 | -3.15% | 3,751 |
| Jan 7, 2026 | 141.00 | 144.50 | 136.10 | 136.29 | 136.29 | -1.55% | 6,466 |
| Jan 6, 2026 | 140.01 | 141.97 | 137.71 | 138.43 | 138.43 | -0.32% | 3,675 |
| Jan 5, 2026 | 148.99 | 148.99 | 135.25 | 138.87 | 138.87 | -1.04% | 6,314 |
| Jan 2, 2026 | 141.99 | 142.00 | 140.05 | 140.33 | 140.33 | -1.42% | 4,880 |
| Jan 1, 2026 | 145.80 | 145.80 | 140.15 | 142.35 | 142.35 | 0.78% | 3,711 |
| Dec 31, 2025 | 143.89 | 143.89 | 140.15 | 141.25 | 141.25 | 0.53% | 3,081 |
| Dec 30, 2025 | 142.52 | 143.98 | 138.15 | 140.50 | 140.50 | -1.42% | 3,095 |
| Dec 29, 2025 | 141.00 | 144.72 | 138.87 | 142.53 | 142.53 | 0.25% | 5,772 |
| Dec 26, 2025 | 144.03 | 149.68 | 140.65 | 142.18 | 142.18 | 0.11% | 25,019 |
| Dec 24, 2025 | 145.98 | 145.98 | 141.60 | 142.02 | 142.02 | -0.55% | 6,132 |
| Dec 23, 2025 | 144.06 | 147.00 | 142.20 | 142.81 | 142.81 | 0.13% | 3,943 |
| Dec 22, 2025 | 141.00 | 147.98 | 141.00 | 142.62 | 142.62 | 0.79% | 4,129 |
| Dec 19, 2025 | 150.99 | 150.99 | 138.15 | 141.50 | 141.50 | -0.24% | 4,890 |
| Dec 18, 2025 | 144.49 | 144.49 | 139.00 | 141.84 | 141.84 | 0.71% | 4,867 |
| Dec 17, 2025 | 149.00 | 156.78 | 140.00 | 140.84 | 140.84 | -2.04% | 27,762 |
| Dec 16, 2025 | 151.00 | 151.00 | 142.31 | 143.77 | 143.77 | -2.86% | 6,394 |
| Dec 15, 2025 | 148.52 | 150.99 | 146.34 | 148.01 | 148.01 | -0.33% | 1,946 |
| Dec 12, 2025 | 148.91 | 150.91 | 144.00 | 148.50 | 148.50 | -1.47% | 3,784 |
| Dec 11, 2025 | 149.89 | 152.00 | 141.06 | 150.72 | 150.72 | 3.86% | 2,908 |
| Dec 10, 2025 | 150.00 | 150.88 | 144.00 | 145.12 | 145.12 | -1.33% | 2,483 |
| Dec 9, 2025 | 150.00 | 158.84 | 145.01 | 147.08 | 147.08 | 0.17% | 6,489 |