RACL Geartech Limited (NSE:RACLGEAR)
India · Delayed Price · Currency is INR 1,279.90
+54.10 (4.41%)
Apr 2, 2026, 3:29 PM IST
NSE:RACLGEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,190.00 | 1,300.00 | 1,181.80 | 1,279.90 | 1,279.90 | 4.41% | 15,153 |
| Apr 1, 2026 | 1,255.00 | 1,280.80 | 1,188.50 | 1,225.80 | 1,225.80 | 1.68% | 28,959 |
| Mar 30, 2026 | 1,231.00 | 1,231.00 | 1,181.60 | 1,205.50 | 1,205.50 | -2.14% | 17,571 |
| Mar 27, 2026 | 1,248.40 | 1,262.50 | 1,224.00 | 1,231.80 | 1,231.80 | -2.81% | 15,761 |
| Mar 25, 2026 | 1,240.00 | 1,328.80 | 1,218.70 | 1,267.40 | 1,267.40 | 4.40% | 41,352 |
| Mar 24, 2026 | 1,220.00 | 1,247.90 | 1,164.40 | 1,214.00 | 1,214.00 | 3.13% | 33,061 |
| Mar 23, 2026 | 1,220.20 | 1,224.30 | 1,144.00 | 1,177.20 | 1,177.20 | -5.84% | 45,680 |
| Mar 20, 2026 | 1,188.20 | 1,263.90 | 1,188.20 | 1,250.20 | 1,250.20 | 5.22% | 28,121 |
| Mar 19, 2026 | 1,185.10 | 1,213.00 | 1,178.20 | 1,188.20 | 1,188.20 | -2.65% | 13,917 |
| Mar 18, 2026 | 1,261.20 | 1,283.10 | 1,211.90 | 1,220.60 | 1,220.60 | -3.22% | 74,414 |
| Mar 17, 2026 | 1,278.00 | 1,287.10 | 1,242.00 | 1,261.20 | 1,261.20 | -1.36% | 20,055 |
| Mar 16, 2026 | 1,236.10 | 1,291.00 | 1,227.10 | 1,278.60 | 1,278.60 | 3.96% | 38,142 |
| Mar 13, 2026 | 1,296.00 | 1,328.20 | 1,219.90 | 1,229.90 | 1,229.90 | -4.40% | 50,873 |
| Mar 12, 2026 | 1,345.20 | 1,345.20 | 1,276.10 | 1,286.50 | 1,286.50 | -5.07% | 30,466 |
| Mar 11, 2026 | 1,394.80 | 1,449.00 | 1,340.90 | 1,355.20 | 1,355.20 | -2.14% | 41,434 |
| Mar 10, 2026 | 1,385.00 | 1,433.90 | 1,372.10 | 1,384.80 | 1,384.80 | 2.43% | 19,538 |
| Mar 9, 2026 | 1,403.60 | 1,403.60 | 1,304.00 | 1,351.90 | 1,351.90 | -3.68% | 46,997 |
| Mar 6, 2026 | 1,410.00 | 1,469.70 | 1,386.20 | 1,403.60 | 1,403.60 | -2.14% | 44,465 |
| Mar 5, 2026 | 1,400.00 | 1,495.00 | 1,382.00 | 1,434.30 | 1,434.30 | 4.82% | 185,861 |
| Mar 4, 2026 | 1,351.10 | 1,378.00 | 1,327.40 | 1,368.40 | 1,368.40 | -0.92% | 30,103 |
| Mar 2, 2026 | 1,365.20 | 1,431.10 | 1,310.00 | 1,381.10 | 1,381.10 | -1.43% | 85,696 |
| Feb 27, 2026 | 1,446.80 | 1,446.80 | 1,376.70 | 1,401.20 | 1,401.20 | -1.70% | 42,141 |
| Feb 26, 2026 | 1,469.80 | 1,469.80 | 1,407.50 | 1,425.40 | 1,425.40 | -0.26% | 44,287 |
| Feb 25, 2026 | 1,395.00 | 1,479.80 | 1,373.40 | 1,429.10 | 1,429.10 | 1.98% | 78,655 |
| Feb 24, 2026 | 1,428.00 | 1,537.90 | 1,331.30 | 1,401.40 | 1,401.40 | -1.73% | 214,493 |
| Feb 23, 2026 | 1,509.90 | 1,540.00 | 1,371.30 | 1,426.00 | 1,426.00 | -4.66% | 118,385 |
| Feb 20, 2026 | 1,504.00 | 1,530.00 | 1,455.20 | 1,495.70 | 1,495.70 | -1.45% | 92,855 |
| Feb 19, 2026 | 1,520.00 | 1,600.00 | 1,502.00 | 1,517.70 | 1,516.20 | -1.52% | 145,988 |
| Feb 18, 2026 | 1,608.00 | 1,631.80 | 1,512.80 | 1,541.20 | 1,539.68 | -5.55% | 340,163 |
| Feb 17, 2026 | 1,506.30 | 1,691.90 | 1,481.50 | 1,631.80 | 1,630.19 | 13.19% | 3,037,980 |
| Feb 16, 2026 | 1,299.50 | 1,441.60 | 1,280.30 | 1,441.60 | 1,440.18 | 19.99% | 1,024,732 |
| Feb 13, 2026 | 1,232.60 | 1,232.60 | 1,180.00 | 1,201.40 | 1,200.21 | -2.54% | 19,404 |
| Feb 12, 2026 | 1,192.70 | 1,242.00 | 1,170.00 | 1,232.70 | 1,231.48 | 4.18% | 40,280 |
| Feb 11, 2026 | 1,155.00 | 1,210.00 | 1,131.10 | 1,183.20 | 1,182.03 | 1.78% | 31,920 |
| Feb 10, 2026 | 1,128.00 | 1,200.00 | 1,125.10 | 1,162.50 | 1,161.35 | 3.47% | 25,949 |
| Feb 9, 2026 | 1,050.00 | 1,138.90 | 1,050.00 | 1,123.50 | 1,122.39 | 7.72% | 41,927 |
| Feb 6, 2026 | 1,040.60 | 1,052.00 | 1,025.10 | 1,043.00 | 1,041.97 | 0.23% | 4,346 |
| Feb 5, 2026 | 1,088.60 | 1,092.00 | 1,033.00 | 1,040.60 | 1,039.57 | -3.33% | 11,899 |
| Feb 4, 2026 | 1,063.20 | 1,089.00 | 1,057.80 | 1,076.50 | 1,075.44 | 1.21% | 11,415 |
| Feb 3, 2026 | 1,070.00 | 1,091.50 | 1,032.20 | 1,063.60 | 1,062.55 | 4.87% | 26,519 |
| Feb 2, 2026 | 985.00 | 1,028.00 | 985.00 | 1,014.20 | 1,013.20 | 1.58% | 19,084 |
| Feb 1, 2026 | 1,000.00 | 1,030.00 | 965.10 | 998.40 | 997.41 | -1.38% | 13,455 |
| Jan 30, 2026 | 993.00 | 1,044.40 | 986.70 | 1,012.40 | 1,011.40 | 0.44% | 32,466 |
| Jan 29, 2026 | 1,043.20 | 1,044.20 | 987.20 | 1,008.00 | 1,007.00 | -5.72% | 67,540 |
| Jan 28, 2026 | 1,060.00 | 1,096.00 | 1,019.00 | 1,069.10 | 1,068.04 | 6.39% | 203,835 |
| Jan 27, 2026 | 1,035.00 | 1,139.00 | 921.80 | 1,004.90 | 1,003.91 | 4.81% | 1,929,589 |
| Jan 23, 2026 | 1,003.80 | 1,005.00 | 948.10 | 958.80 | 957.85 | -3.05% | 9,832 |
| Jan 22, 2026 | 985.90 | 1,000.00 | 971.10 | 989.00 | 988.02 | 2.58% | 10,019 |
| Jan 21, 2026 | 979.00 | 1,012.90 | 944.50 | 964.10 | 963.15 | -1.03% | 31,012 |
| Jan 20, 2026 | 995.50 | 1,008.20 | 970.00 | 974.10 | 973.14 | -3.09% | 10,831 |