NSE:RACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	105.99	108.00	105.81	106.60	106.60	1.09%	14,278
Nov 9, 2026	105.01	106.57	105.01	105.45	105.45	-0.53%	3,571
Nov 8, 2026	108.45	108.45	105.05	106.01	106.01	1.12%	4,366
Nov 6, 2026	105.67	106.65	103.30	104.84	104.84	-1.78%	10,227
Nov 5, 2026	104.00	107.25	104.00	106.74	106.74	2.14%	9,903
Nov 4, 2026	107.45	107.50	103.65	104.50	104.50	0.06%	9,535
Nov 3, 2026	102.40	105.38	102.40	104.44	104.44	2.87%	14,840
Nov 2, 2026	104.79	104.79	101.45	101.53	101.53	-1.15%	11,498
Oct 30, 2026	102.50	105.35	101.81	102.71	102.71	-2.12%	24,567
Oct 29, 2026	107.95	107.95	103.42	104.93	104.93	0.77%	15,520
Oct 28, 2026	107.00	107.10	102.50	104.13	104.13	-0.79%	7,804
Oct 27, 2026	104.50	110.20	104.36	104.96	104.96	0.45%	28,040
Oct 26, 2026	103.60	106.29	103.58	104.49	104.49	-1.14%	6,103
Oct 23, 2026	106.35	107.01	103.50	105.69	105.69	-2.46%	35,099
Oct 22, 2026	110.36	112.55	106.78	108.36	108.36	-1.32%	33,778
Oct 21, 2026	119.45	119.45	108.00	109.81	109.81	-8.07%	44,894
Oct 19, 2026	122.00	122.10	119.10	119.45	119.45	0.36%	23,511
Oct 16, 2026	137.00	142.00	116.48	119.02	119.02	-7.31%	422,765
Oct 15, 2026	107.24	128.41	107.24	128.41	128.41	20.00%	128,129
Oct 14, 2026	108.00	108.36	105.24	107.01	107.01	0.41%	81,461
Oct 13, 2026	102.25	108.00	101.86	106.57	106.57	4.62%	26,269
Oct 12, 2026	102.00	103.63	101.65	101.86	101.86	-1.49%	6,132
Oct 9, 2026	102.24	104.33	101.60	103.40	103.40	2.32%	33,746
Oct 8, 2026	103.76	104.90	98.30	101.06	101.06	-2.59%	28,789
Oct 7, 2026	107.99	107.99	102.24	103.75	103.75	-4.60%	90,297
Oct 6, 2026	113.60	113.60	108.55	108.75	108.75	-0.18%	17,139
Oct 5, 2026	117.00	117.00	108.12	108.95	108.95	-3.74%	26,720
Oct 1, 2026	120.00	120.50	110.34	113.18	113.18	-4.10%	97,878
Sep 30, 2026	124.00	124.00	118.00	118.02	118.02	-1.53%	26,073
Sep 29, 2026	121.70	123.13	117.90	119.85	119.85	-1.52%	49,879
Sep 28, 2026	118.01	128.00	118.01	121.70	121.70	3.22%	104,606
Sep 25, 2026	117.50	124.98	112.00	117.90	117.90	1.66%	136,785
Sep 24, 2026	120.20	122.89	114.00	115.98	115.98	-5.64%	76,549
Sep 23, 2026	143.97	143.97	122.00	122.91	122.91	2.44%	685,875
Sep 22, 2026	102.00	119.98	99.94	119.98	119.98	19.99%	682,329
Sep 21, 2026	96.67	103.75	96.67	99.99	99.99	3.30%	127,219
Sep 18, 2026	96.92	97.42	96.66	96.80	96.80	0.03%	11,689
Sep 17, 2026	97.08	100.20	94.50	96.77	96.77	-0.09%	62,847
Sep 16, 2026	95.00	99.00	90.00	96.86	96.86	0.74%	36,959
Sep 15, 2026	99.50	101.00	94.60	96.15	96.15	-2.01%	2,080
Sep 11, 2026	96.00	99.90	94.03	98.12	98.12	1.75%	3,194
Sep 10, 2026	98.78	99.00	96.00	96.43	96.43	0.05%	3,620
Sep 9, 2026	97.00	99.60	95.00	96.38	96.38	-1.15%	2,903
Sep 8, 2026	101.92	101.92	96.25	97.50	97.50	-2.42%	4,268
Sep 7, 2026	100.99	102.00	98.31	99.92	99.92	0.62%	7,233
Sep 4, 2026	98.31	102.29	98.31	99.30	99.30	-1.62%	72,608
Sep 3, 2026	101.00	101.99	99.00	100.94	100.94	0.58%	53,881
Sep 2, 2026	102.50	102.50	98.50	100.36	100.36	0.68%	12,224
Sep 1, 2026	100.00	103.00	98.55	99.68	99.68	-1.31%	25,870
Aug 31, 2026	101.05	101.05	99.10	101.00	101.00	0.45%	375