Skip to main content
logo
Race Eco Chain Limited (NSE:RACE)
India flag India · Delayed Price · Currency is INR
121.70
+0.20 (0.16%)
May 25, 2026, 10:35 AM IST

NSE:RACE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026121.20125.00121.01121.50121.500.41%5,628
May 21, 2026125.12125.12121.00121.00121.000.73%1,301
May 20, 2026125.00125.00120.05120.12120.12-0.97%659
May 19, 2026118.02123.95118.02121.30121.30-0.41%1,146
May 18, 2026124.50124.50115.40121.80121.800.64%3,683
May 15, 2026121.58123.80121.00121.03121.03-0.97%3,827
May 14, 2026123.47124.98122.00122.22122.22-2.99%3,501
May 13, 2026123.99125.99121.35125.99125.991.92%43,912
May 12, 2026124.18130.00120.10123.62123.62-0.95%10,588
May 11, 2026130.50130.50123.56124.80124.80-1.30%1,813
May 8, 2026127.94128.49124.71126.44126.440.81%88,357
May 7, 2026126.59127.90124.20125.43125.430.84%9,576
May 6, 2026124.04129.49121.20124.38124.380.27%1,780
May 5, 2026128.12128.12123.80124.04124.04-0.77%3,415
May 4, 2026123.89128.89123.84125.00125.000.94%4,181
Apr 30, 2026125.30126.25120.10123.84123.84-0.67%14,715
Apr 29, 2026127.24129.90124.00124.68124.68-2.01%3,419
Apr 28, 2026126.87128.80124.00127.24127.241.67%2,322
Apr 27, 2026124.99127.00122.70125.15125.151.02%1,734
Apr 24, 2026124.01127.00123.55123.89123.89-1.37%1,363
Apr 23, 2026127.97127.99124.00125.61125.61-1.84%3,651
Apr 22, 2026134.34134.34127.00127.97127.97-2.84%17,557
Apr 21, 2026130.85132.00127.01131.71131.713.55%5,303
Apr 20, 2026128.39132.90126.00127.20127.20-0.93%8,634
Apr 17, 2026130.70130.70125.25128.39128.392.33%3,777
Apr 16, 2026129.25129.25124.00125.47125.47-2.86%12,032
Apr 15, 2026135.00135.00128.00129.17129.170.41%3,914
Apr 13, 2026130.83130.83124.50128.64128.64-1.67%3,628
Apr 10, 2026137.08138.89130.55130.83130.83-4.66%38,864
Apr 9, 2026143.00144.67135.68137.22137.22-2.36%42,845
Apr 8, 2026133.20143.98133.20140.53140.537.05%48,865
Apr 7, 2026129.06133.01120.19131.28131.281.72%46,008
Apr 6, 2026120.21132.25118.71129.06129.067.36%103,853
Apr 2, 2026104.48123.00101.45120.21120.2116.41%255,397
Apr 1, 202692.99103.2690.01103.26103.2620.00%103,194
Mar 30, 202693.0295.9984.1186.0586.05-7.49%59,450
Mar 27, 202693.0099.9889.0093.0293.02-1.91%142,657
Mar 25, 202699.01102.9993.7894.8394.83-4.18%85,915
Mar 24, 2026102.00106.6097.0098.9798.971.21%78,047
Mar 23, 2026106.00106.0096.0197.7997.79-4.67%32,849
Mar 20, 2026102.00106.50101.01102.58102.581.25%28,686
Mar 19, 2026101.50106.99100.98101.31101.31-4.66%26,503
Mar 18, 2026106.50111.99104.66106.26106.261.26%27,401
Mar 17, 2026105.02109.99104.00104.94104.941.59%2,832
Mar 16, 2026108.00108.01100.00103.30103.30-5.13%8,588
Mar 13, 2026114.90114.90108.00108.89108.89-1.44%18,233
Mar 12, 2026110.86114.00108.07110.48110.48-0.32%106,680
Mar 11, 2026117.98117.98110.11110.83110.83-2.46%6,396
Mar 10, 2026111.90120.00107.01113.63113.634.89%10,655
Mar 9, 2026119.00119.00107.30108.33108.33-5.59%5,209