NSE:RACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	120.20	122.89	115.43	116.10	-	-5.54%	61,240
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
Aug 28, 2026	101.59	103.39	99.50	100.55	100.55	-1.02%	5,538
Aug 27, 2026	101.90	101.99	98.00	101.59	101.59	0.81%	3,586
Aug 26, 2026	103.68	103.68	100.30	100.77	100.77	0.50%	3,170
Aug 25, 2026	101.44	103.86	100.20	100.27	100.27	-1.15%	903
Aug 24, 2026	104.70	104.99	100.30	101.44	101.44	-1.06%	5,436
Aug 21, 2026	103.70	104.99	100.01	102.53	102.53	0.40%	2,748
Aug 20, 2026	103.00	114.38	99.51	102.12	102.12	2.09%	96,507
Aug 19, 2026	103.35	103.88	99.80	100.03	100.03	-3.69%	2,838
Aug 18, 2026	102.73	104.48	101.15	103.86	103.86	1.10%	1,769
Aug 17, 2026	99.00	102.98	99.00	102.73	102.73	2.66%	6,978
Aug 14, 2026	103.99	103.99	99.39	100.07	100.07	0.53%	18,793
Aug 13, 2026	103.00	103.70	99.00	99.54	99.54	-2.71%	10,857
Aug 12, 2026	107.00	108.89	101.00	102.31	102.31	-5.34%	12,964
Aug 11, 2026	109.77	109.78	106.00	108.08	108.08	0.44%	1,603
Aug 10, 2026	109.00	109.00	106.53	107.61	107.61	-1.06%	824
Aug 7, 2026	106.99	108.88	106.00	108.76	108.76	4.20%	3,440
Aug 6, 2026	109.50	109.50	103.51	104.38	104.38	-0.80%	2,320
Aug 5, 2026	113.90	113.90	104.01	105.22	105.22	-5.44%	18,900
Aug 4, 2026	112.34	112.94	110.32	111.27	111.27	-0.47%	3,189
Aug 3, 2026	110.00	111.99	109.48	111.79	111.79	2.10%	5,364
Jul 31, 2026	110.10	112.00	108.50	109.49	109.49	-0.83%	5,793
Jul 30, 2026	108.30	110.89	104.99	110.41	110.41	2.18%	18,025
Jul 29, 2026	108.01	109.99	107.00	108.05	108.05	0.04%	608
Jul 28, 2026	111.32	111.32	108.00	108.01	108.01	-0.94%	2,357
Jul 27, 2026	111.99	111.99	108.00	109.03	109.03	-0.20%	9,795
Jul 24, 2026	108.00	110.97	107.02	109.25	109.25	0.89%	215
Jul 23, 2026	111.65	111.65	107.11	108.29	108.29	-1.23%	1,093
Jul 22, 2026	108.01	111.44	108.00	109.64	109.64	1.52%	690
Jul 21, 2026	109.91	110.67	106.01	108.00	108.00	-1.74%	1,573
Jul 20, 2026	109.00	111.25	109.00	109.91	109.91	0.03%	4,266
Jul 17, 2026	111.99	111.99	107.00	109.88	109.88	1.68%	5,223
Jul 16, 2026	113.99	113.99	104.82	108.06	108.06	-3.66%	6,827