Race Eco Chain Limited (NSE:RACE)
India · Delayed Price · Currency is INR 120.21
+16.95 (16.41%)
Apr 2, 2026, 3:29 PM IST
NSE:RACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 104.48 | 123.00 | 101.45 | 120.21 | 120.21 | 16.41% | 255,397 |
| Apr 1, 2026 | 92.99 | 103.26 | 90.01 | 103.26 | 103.26 | 20.00% | 103,194 |
| Mar 30, 2026 | 93.02 | 95.99 | 84.11 | 86.05 | 86.05 | -7.49% | 59,450 |
| Mar 27, 2026 | 93.00 | 99.98 | 89.00 | 93.02 | 93.02 | -1.91% | 142,657 |
| Mar 25, 2026 | 99.01 | 102.99 | 93.78 | 94.83 | 94.83 | -4.18% | 85,915 |
| Mar 24, 2026 | 102.00 | 106.60 | 97.00 | 98.97 | 98.97 | 1.21% | 78,047 |
| Mar 23, 2026 | 106.00 | 106.00 | 96.01 | 97.79 | 97.79 | -4.67% | 32,849 |
| Mar 20, 2026 | 102.00 | 106.50 | 101.01 | 102.58 | 102.58 | 1.25% | 28,686 |
| Mar 19, 2026 | 101.50 | 106.99 | 100.98 | 101.31 | 101.31 | -4.66% | 26,503 |
| Mar 18, 2026 | 106.50 | 111.99 | 104.66 | 106.26 | 106.26 | 1.26% | 27,401 |
| Mar 17, 2026 | 105.02 | 109.99 | 104.00 | 104.94 | 104.94 | 1.59% | 2,832 |
| Mar 16, 2026 | 108.00 | 108.01 | 100.00 | 103.30 | 103.30 | -5.13% | 8,588 |
| Mar 13, 2026 | 114.90 | 114.90 | 108.00 | 108.89 | 108.89 | -1.44% | 18,233 |
| Mar 12, 2026 | 110.86 | 114.00 | 108.07 | 110.48 | 110.48 | -0.32% | 106,680 |
| Mar 11, 2026 | 117.98 | 117.98 | 110.11 | 110.83 | 110.83 | -2.46% | 6,396 |
| Mar 10, 2026 | 111.90 | 120.00 | 107.01 | 113.63 | 113.63 | 4.89% | 10,655 |
| Mar 9, 2026 | 119.00 | 119.00 | 107.30 | 108.33 | 108.33 | -5.59% | 5,209 |
| Mar 6, 2026 | 116.29 | 116.29 | 112.00 | 114.75 | 114.75 | 3.29% | 6,927 |
| Mar 5, 2026 | 112.15 | 118.49 | 110.26 | 111.09 | 111.09 | -1.82% | 3,807 |
| Mar 4, 2026 | 123.00 | 123.00 | 108.00 | 113.15 | 113.15 | 1.18% | 16,179 |
| Mar 2, 2026 | 110.00 | 118.72 | 109.04 | 111.83 | 111.83 | -2.30% | 2,409 |
| Feb 27, 2026 | 113.01 | 121.99 | 110.71 | 114.46 | 114.46 | 1.35% | 6,353 |
| Feb 26, 2026 | 116.01 | 120.00 | 111.28 | 112.93 | 112.93 | 0.65% | 27,881 |
| Feb 25, 2026 | 122.01 | 125.45 | 110.14 | 112.20 | 112.20 | -7.25% | 17,891 |
| Feb 24, 2026 | 124.39 | 124.39 | 117.01 | 120.97 | 120.97 | -1.29% | 9,051 |
| Feb 23, 2026 | 120.00 | 124.89 | 119.73 | 122.55 | 122.55 | -0.36% | 8,191 |
| Feb 20, 2026 | 125.00 | 127.90 | 117.51 | 122.99 | 122.99 | -1.40% | 16,017 |
| Feb 19, 2026 | 112.01 | 128.00 | 111.35 | 124.73 | 124.73 | 12.10% | 38,872 |
| 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 |