Race Eco Chain Limited (NSE:RACE)
India · Delayed Price · Currency is INR 109.87
-0.38 (-0.34%)
Jun 19, 2026, 3:23 PM IST
NSE:RACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 130.50 | 130.50 | 123.56 | 124.80 | 124.80 | -1.30% | 1,813 |
| May 8, 2026 | 127.94 | 128.49 | 124.71 | 126.44 | 126.44 | 0.81% | 88,357 |
| May 7, 2026 | 126.59 | 127.90 | 124.20 | 125.43 | 125.43 | 0.84% | 9,576 |
| May 6, 2026 | 124.04 | 129.49 | 121.20 | 124.38 | 124.38 | 0.27% | 1,780 |
| May 5, 2026 | 128.12 | 128.12 | 123.80 | 124.04 | 124.04 | -0.77% | 3,415 |
| May 4, 2026 | 123.89 | 128.89 | 123.84 | 125.00 | 125.00 | 0.94% | 4,181 |
| Apr 30, 2026 | 125.30 | 126.25 | 120.10 | 123.84 | 123.84 | -0.67% | 14,715 |
| Apr 29, 2026 | 127.24 | 129.90 | 124.00 | 124.68 | 124.68 | -2.01% | 3,419 |
| Apr 28, 2026 | 126.87 | 128.80 | 124.00 | 127.24 | 127.24 | 1.67% | 2,322 |
| Apr 27, 2026 | 124.99 | 127.00 | 122.70 | 125.15 | 125.15 | 1.02% | 1,734 |
| Apr 24, 2026 | 124.01 | 127.00 | 123.55 | 123.89 | 123.89 | -1.37% | 1,363 |
| Apr 23, 2026 | 127.97 | 127.99 | 124.00 | 125.61 | 125.61 | -1.84% | 3,651 |
| Apr 22, 2026 | 134.34 | 134.34 | 127.00 | 127.97 | 127.97 | -2.84% | 17,557 |
| Apr 21, 2026 | 130.85 | 132.00 | 127.01 | 131.71 | 131.71 | 3.55% | 5,303 |
| Apr 20, 2026 | 128.39 | 132.90 | 126.00 | 127.20 | 127.20 | -0.93% | 8,634 |
| Apr 17, 2026 | 130.70 | 130.70 | 125.25 | 128.39 | 128.39 | 2.33% | 3,777 |
| Apr 16, 2026 | 129.25 | 129.25 | 124.00 | 125.47 | 125.47 | -2.86% | 12,032 |
| Apr 15, 2026 | 135.00 | 135.00 | 128.00 | 129.17 | 129.17 | 0.41% | 3,914 |
| Apr 13, 2026 | 130.83 | 130.83 | 124.50 | 128.64 | 128.64 | -1.67% | 3,628 |
| Apr 10, 2026 | 137.08 | 138.89 | 130.55 | 130.83 | 130.83 | -4.66% | 38,864 |
| Apr 9, 2026 | 143.00 | 144.67 | 135.68 | 137.22 | 137.22 | -2.36% | 42,845 |
| Apr 8, 2026 | 133.20 | 143.98 | 133.20 | 140.53 | 140.53 | 7.05% | 48,865 |