RACL Geartech Limited (NSE:RACLGEAR)
India · Delayed Price · Currency is INR 930.45
-2.10 (-0.23%)
At close: Aug 22, 2025, 3:30 PM IST
RACL Geartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 910.00 | 910.00 | 894.10 | 895.50 | - | -2.62% | 372 |
| Aug 25, 2025 | 931.50 | 954.00 | 909.60 | 919.60 | - | -1.17% | 2,080 |
| Aug 22, 2025 | 932.60 | 962.85 | 891.00 | 930.45 | - | -0.23% | 9,715 |
| Aug 21, 2025 | 938.95 | 1,033.50 | 902.05 | 932.55 | - | 8.28% | 43,249 |
| Aug 20, 2025 | 872.65 | 890.50 | 858.85 | 861.25 | - | 0.01% | 1,122 |
| Aug 19, 2025 | 851.45 | 870.80 | 820.50 | 861.15 | - | 3.58% | 754 |
| Aug 18, 2025 | 890.00 | 896.85 | 817.00 | 831.35 | - | -5.72% | 2,974 |
| Aug 14, 2025 | 906.20 | 915.70 | 857.05 | 881.75 | - | -2.66% | 3,041 |
| Aug 13, 2025 | 930.00 | 930.00 | 899.15 | 905.80 | - | -3.00% | 1,127 |
| Aug 12, 2025 | 912.50 | 938.00 | 912.50 | 933.85 | - | 2.34% | 886 |
| Aug 11, 2025 | 938.05 | 939.20 | 906.70 | 912.50 | - | -3.18% | 859 |
| Aug 8, 2025 | 948.95 | 955.00 | 927.00 | 942.45 | - | -0.19% | 3,294 |
| Aug 7, 2025 | 948.50 | 948.50 | 930.05 | 944.25 | - | -0.45% | 436 |
| Aug 6, 2025 | 930.95 | 957.95 | 930.95 | 948.50 | - | 1.81% | 1,141 |
| Aug 5, 2025 | 988.45 | 988.45 | 926.00 | 931.65 | - | 0.27% | 432 |
| Aug 4, 2025 | 965.00 | 984.00 | 927.00 | 929.10 | - | -2.80% | 2,328 |
| Aug 1, 2025 | 942.65 | 960.00 | 926.00 | 955.85 | - | 3.27% | 292 |
| Jul 31, 2025 | 944.00 | 956.60 | 921.35 | 925.55 | - | -2.00% | 1,173 |
| Jul 30, 2025 | 977.55 | 980.00 | 936.65 | 944.45 | - | -2.89% | 637 |
| Jul 29, 2025 | 975.00 | 991.65 | 966.90 | 972.60 | - | -0.44% | 702 |
| Jul 28, 2025 | 1,008.80 | 1,013.80 | 957.65 | 976.90 | - | -1.75% | 633 |
| Jul 25, 2025 | 1,020.00 | 1,032.00 | 973.10 | 994.25 | - | 0.59% | 1,587 |
| Jul 24, 2025 | 1,000.00 | 1,000.00 | 977.75 | 988.40 | - | -2.22% | 622 |
| Jul 23, 2025 | 1,039.90 | 1,039.90 | 996.95 | 1,010.80 | - | 0.42% | 11,533 |
| Jul 22, 2025 | 924.00 | 1,021.00 | 924.00 | 1,006.55 | - | 10.55% | 15,403 |
| Jul 21, 2025 | 918.20 | 918.20 | 900.05 | 910.50 | - | 0.14% | 541 |
| Jul 18, 2025 | 905.80 | 920.65 | 904.85 | 909.25 | - | 0.38% | 632 |
| Jul 17, 2025 | 924.55 | 930.50 | 898.20 | 905.80 | - | -0.66% | 850 |
| Jul 16, 2025 | 921.45 | 926.70 | 908.30 | 911.85 | - | -0.98% | 284 |
| Jul 15, 2025 | 939.05 | 939.05 | 907.05 | 920.90 | - | -2.03% | 1,017 |
| Jul 14, 2025 | 944.00 | 957.75 | 938.00 | 940.00 | - | -1.01% | 452 |
| Jul 11, 2025 | 943.60 | 972.00 | 933.15 | 949.55 | - | 0.94% | 781 |
| Jul 10, 2025 | 944.65 | 944.65 | 925.20 | 940.70 | - | -0.42% | 751 |
| Jul 9, 2025 | 947.40 | 963.00 | 943.30 | 944.65 | - | -0.29% | 435 |
| Jul 8, 2025 | 924.60 | 957.50 | 921.75 | 947.40 | - | 3.30% | 458 |
| Jul 7, 2025 | 915.00 | 932.60 | 893.05 | 917.10 | - | -0.27% | 1,039 |
| Jul 4, 2025 | 928.95 | 945.60 | 906.70 | 919.60 | - | 0.88% | 1,301 |
| Jul 3, 2025 | 909.60 | 932.00 | 906.00 | 911.60 | - | -0.71% | 1,276 |
| Jul 2, 2025 | 930.00 | 930.00 | 897.55 | 918.15 | - | 0.87% | 778 |
| Jul 1, 2025 | 928.90 | 928.90 | 894.70 | 910.25 | - | 1.12% | 946 |
| Jun 30, 2025 | 914.95 | 932.45 | 896.00 | 900.15 | - | 0.42% | 1,053 |
| Jun 27, 2025 | 928.00 | 928.00 | 887.95 | 896.35 | - | -1.49% | 16,583 |
| Jun 26, 2025 | 924.95 | 924.95 | 904.85 | 909.95 | - | 0.38% | 820 |
| Jun 25, 2025 | 939.85 | 939.85 | 900.65 | 906.55 | - | -0.13% | 4,356 |
| Jun 24, 2025 | 946.95 | 948.25 | 900.45 | 907.70 | - | -2.50% | 6,585 |
| Jun 23, 2025 | 970.80 | 973.15 | 927.60 | 931.00 | - | -4.16% | 1,373 |
| Jun 20, 2025 | 975.00 | 990.00 | 930.00 | 971.45 | - | 4.16% | 946 |
| Jun 19, 2025 | 989.95 | 989.95 | 920.00 | 932.65 | - | -0.18% | 1,236 |
| Jun 18, 2025 | 949.40 | 957.95 | 925.90 | 934.35 | - | -1.21% | 2,799 |
| Jun 17, 2025 | 985.05 | 985.05 | 940.00 | 945.80 | - | -3.78% | 900 |