Race Eco Chain Limited (NSE:RACE)
India · Delayed Price · Currency is INR 111.44
+3.44 (3.19%)
Jul 22, 2026, 3:29 PM IST
NSE:RACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 113.56 | 113.56 | 109.61 | 112.17 | 112.17 | -0.24% | 4,526 |
| Jul 14, 2026 | 112.00 | 113.95 | 110.51 | 112.44 | 112.44 | 1.76% | 4,223 |
| Jul 13, 2026 | 114.00 | 114.00 | 108.01 | 110.50 | 110.50 | -0.72% | 12,442 |
| Jul 10, 2026 | 112.00 | 113.88 | 109.01 | 111.30 | 111.30 | -0.63% | 1,707 |
| Jul 9, 2026 | 113.99 | 114.50 | 111.51 | 112.00 | 112.00 | 0.66% | 6,091 |
| Jul 8, 2026 | 113.00 | 114.00 | 111.00 | 111.27 | 111.27 | -1.53% | 7,643 |
| Jul 7, 2026 | 112.50 | 113.00 | 111.38 | 113.00 | 113.00 | -0.88% | 1,319 |
| Jul 6, 2026 | 114.00 | 114.00 | 112.86 | 114.00 | 114.00 | 0.88% | 1,336 |
| Jul 3, 2026 | 113.40 | 114.90 | 112.30 | 113.00 | 113.00 | -0.38% | 2,065 |
| Jul 2, 2026 | 114.98 | 114.98 | 111.00 | 113.43 | 113.43 | 1.83% | 831 |
| Jul 1, 2026 | 112.00 | 112.00 | 111.00 | 111.39 | 111.39 | -0.08% | 2,036 |
| Jun 30, 2026 | 112.98 | 112.98 | 108.02 | 111.48 | 111.48 | -0.27% | 1,788 |
| Jun 29, 2026 | 111.76 | 113.00 | 108.51 | 111.78 | 111.78 | 0.51% | 1,502 |
| Jun 25, 2026 | 114.50 | 114.50 | 111.12 | 111.21 | 111.21 | -0.16% | 579 |
| Jun 24, 2026 | 112.60 | 112.60 | 111.00 | 111.39 | 111.39 | -1.15% | 2,465 |
| Jun 23, 2026 | 111.00 | 115.00 | 110.80 | 112.69 | 112.69 | -0.42% | 6,885 |
| Jun 22, 2026 | 109.10 | 113.50 | 109.10 | 113.17 | 113.17 | 3.00% | 2,767 |
| Jun 19, 2026 | 110.00 | 110.69 | 108.01 | 109.87 | 109.87 | -0.34% | 2,318 |
| Jun 18, 2026 | 108.00 | 110.80 | 108.00 | 110.25 | 110.25 | 2.08% | 1,845 |
| Jun 17, 2026 | 111.00 | 111.00 | 107.13 | 108.00 | 108.00 | -1.56% | 2,296 |
| Jun 16, 2026 | 110.00 | 112.00 | 109.00 | 109.71 | 109.71 | -0.26% | 2,695 |
| Jun 15, 2026 | 110.00 | 111.98 | 108.35 | 110.00 | 110.00 | 1.91% | 1,352 |
| Jun 12, 2026 | 111.99 | 111.99 | 107.61 | 107.94 | 107.94 | 0.88% | 1,278 |
| Jun 11, 2026 | 115.20 | 115.20 | 107.00 | 107.00 | 107.00 | -2.73% | 581 |
| Jun 10, 2026 | 106.10 | 112.50 | 105.25 | 110.00 | 110.00 | 2.55% | 31,256 |
| Jun 9, 2026 | 107.50 | 111.00 | 105.31 | 107.26 | 107.26 | -0.69% | 51,045 |
| Jun 8, 2026 | 114.00 | 114.00 | 107.55 | 108.00 | 108.00 | -1.04% | 738 |
| Jun 5, 2026 | 110.00 | 112.00 | 108.50 | 109.14 | 109.14 | -1.61% | 60,580 |
| Jun 4, 2026 | 114.00 | 116.00 | 108.35 | 110.93 | 110.93 | -2.69% | 114,030 |
| Jun 3, 2026 | 116.00 | 116.00 | 113.60 | 114.00 | 114.00 | -0.29% | 1,146 |
| Jun 2, 2026 | 112.98 | 115.00 | 112.30 | 114.33 | 114.33 | 2.22% | 627 |
| Jun 1, 2026 | 115.40 | 118.00 | 111.50 | 111.85 | 111.85 | -3.04% | 4,174 |
| May 29, 2026 | 119.49 | 119.49 | 112.20 | 115.36 | 115.36 | -1.75% | 7,921 |
| May 27, 2026 | 120.78 | 122.95 | 114.25 | 117.41 | 117.41 | -2.30% | 8,221 |
| May 26, 2026 | 123.90 | 123.90 | 119.75 | 120.18 | 120.18 | -1.46% | 1,055 |
| May 25, 2026 | 124.80 | 124.80 | 121.50 | 121.96 | 121.96 | 0.38% | 1,436 |
| May 22, 2026 | 121.20 | 125.00 | 121.01 | 121.50 | 121.50 | 0.41% | 5,628 |
| May 21, 2026 | 125.12 | 125.12 | 121.00 | 121.00 | 121.00 | 0.73% | 1,301 |
| May 20, 2026 | 125.00 | 125.00 | 120.05 | 120.12 | 120.12 | -0.97% | 659 |
| May 19, 2026 | 118.02 | 123.95 | 118.02 | 121.30 | 121.30 | -0.41% | 1,146 |
| May 18, 2026 | 124.50 | 124.50 | 115.40 | 121.80 | 121.80 | 0.64% | 3,683 |
| May 15, 2026 | 121.58 | 123.80 | 121.00 | 121.03 | 121.03 | -0.97% | 3,827 |
| May 14, 2026 | 123.47 | 124.98 | 122.00 | 122.22 | 122.22 | -2.99% | 3,501 |
| May 13, 2026 | 123.99 | 125.99 | 121.35 | 125.99 | 125.99 | 1.92% | 43,912 |
| May 12, 2026 | 124.18 | 130.00 | 120.10 | 123.62 | 123.62 | -0.95% | 10,588 |