RACL Geartech Limited (NSE:RACLGEAR)
India · Delayed Price · Currency is INR 1,506.20
-35.00 (-2.27%)
Feb 19, 2026, 3:29 PM IST
RACL Geartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,608.00 | 1,631.80 | 1,512.80 | 1,541.20 | 1,541.20 | -5.55% | 340,163 |
| Feb 17, 2026 | 1,506.30 | 1,691.90 | 1,481.50 | 1,631.80 | 1,631.80 | 13.19% | 3,037,980 |
| Feb 16, 2026 | 1,299.50 | 1,441.60 | 1,280.30 | 1,441.60 | 1,441.60 | 19.99% | 1,024,732 |
| Feb 13, 2026 | 1,232.60 | 1,232.60 | 1,180.00 | 1,201.40 | 1,201.40 | -2.54% | 19,404 |
| Feb 12, 2026 | 1,192.70 | 1,242.00 | 1,170.00 | 1,232.70 | 1,232.70 | 4.18% | 40,280 |
| Feb 11, 2026 | 1,155.00 | 1,210.00 | 1,131.10 | 1,183.20 | 1,183.20 | 1.78% | 31,920 |
| Feb 10, 2026 | 1,128.00 | 1,200.00 | 1,125.10 | 1,162.50 | 1,162.50 | 3.47% | 25,949 |
| Feb 9, 2026 | 1,050.00 | 1,138.90 | 1,050.00 | 1,123.50 | 1,123.50 | 7.72% | 41,927 |
| Feb 6, 2026 | 1,040.60 | 1,052.00 | 1,025.10 | 1,043.00 | 1,043.00 | 0.23% | 4,346 |
| Feb 5, 2026 | 1,088.60 | 1,092.00 | 1,033.00 | 1,040.60 | 1,040.60 | -3.33% | 11,899 |
| Feb 4, 2026 | 1,063.20 | 1,089.00 | 1,057.80 | 1,076.50 | 1,076.50 | 1.21% | 11,415 |
| Feb 3, 2026 | 1,070.00 | 1,091.50 | 1,032.20 | 1,063.60 | 1,063.60 | 4.87% | 26,519 |
| Feb 2, 2026 | 985.00 | 1,028.00 | 985.00 | 1,014.20 | 1,014.20 | 1.58% | 19,084 |
| Feb 1, 2026 | 1,000.00 | 1,030.00 | 965.10 | 998.40 | 998.40 | -1.38% | 13,455 |
| Jan 30, 2026 | 993.00 | 1,044.40 | 986.70 | 1,012.40 | 1,012.40 | 0.44% | 32,466 |
| Jan 29, 2026 | 1,043.20 | 1,044.20 | 987.20 | 1,008.00 | 1,008.00 | -5.72% | 67,540 |
| Jan 28, 2026 | 1,060.00 | 1,096.00 | 1,019.00 | 1,069.10 | 1,069.10 | 6.39% | 203,835 |
| Jan 27, 2026 | 1,035.00 | 1,139.00 | 921.80 | 1,004.90 | 1,004.90 | 4.81% | 1,929,589 |
| Jan 23, 2026 | 1,003.80 | 1,005.00 | 948.10 | 958.80 | 958.80 | -3.05% | 9,832 |
| Jan 22, 2026 | 985.90 | 1,000.00 | 971.10 | 989.00 | 989.00 | 2.58% | 10,019 |
| Jan 21, 2026 | 979.00 | 1,012.90 | 944.50 | 964.10 | 964.10 | -1.03% | 31,012 |
| Jan 20, 2026 | 995.50 | 1,008.20 | 970.00 | 974.10 | 974.10 | -3.09% | 10,831 |
| Jan 19, 2026 | 1,015.00 | 1,020.00 | 997.30 | 1,005.20 | 1,005.20 | -1.85% | 8,789 |
| Jan 16, 2026 | 1,062.70 | 1,062.70 | 991.00 | 1,024.10 | 1,024.10 | -2.67% | 27,177 |
| Jan 14, 2026 | 1,033.00 | 1,058.00 | 1,026.10 | 1,052.20 | 1,052.20 | 1.96% | 8,910 |
| Jan 13, 2026 | 1,037.80 | 1,043.00 | 1,015.10 | 1,032.00 | 1,032.00 | 0.23% | 10,187 |
| Jan 12, 2026 | 1,016.00 | 1,061.80 | 994.10 | 1,029.60 | 1,029.60 | 0.93% | 36,370 |
| Jan 9, 2026 | 1,052.60 | 1,052.60 | 1,005.30 | 1,020.10 | 1,020.10 | -1.63% | 11,709 |
| Jan 8, 2026 | 1,055.00 | 1,059.40 | 1,025.10 | 1,037.00 | 1,037.00 | -2.11% | 10,431 |
| Jan 7, 2026 | 1,091.70 | 1,091.70 | 1,037.40 | 1,059.40 | 1,059.40 | -2.18% | 19,571 |
| Jan 6, 2026 | 1,145.00 | 1,190.00 | 1,070.20 | 1,083.00 | 1,083.00 | -4.45% | 47,084 |
| Jan 5, 2026 | 1,150.00 | 1,155.00 | 1,121.00 | 1,133.40 | 1,133.40 | -1.62% | 10,821 |
| Jan 2, 2026 | 1,114.80 | 1,159.60 | 1,114.00 | 1,152.10 | 1,152.10 | 3.35% | 20,065 |
| Jan 1, 2026 | 1,121.00 | 1,150.00 | 1,110.00 | 1,114.80 | 1,114.80 | -1.48% | 10,255 |
| Dec 31, 2025 | 1,125.00 | 1,158.30 | 1,113.10 | 1,131.60 | 1,131.60 | -0.30% | 16,978 |
| Dec 30, 2025 | 1,153.80 | 1,169.80 | 1,130.00 | 1,135.00 | 1,135.00 | -2.93% | 21,710 |
| Dec 29, 2025 | 1,178.00 | 1,226.80 | 1,152.20 | 1,169.20 | 1,169.20 | -0.77% | 149,893 |
| Dec 26, 2025 | 1,079.00 | 1,199.00 | 1,069.20 | 1,178.30 | 1,178.30 | 10.04% | 245,572 |
| Dec 24, 2025 | 1,057.00 | 1,075.40 | 1,055.10 | 1,070.80 | 1,070.80 | 1.31% | 9,249 |
| Dec 23, 2025 | 1,095.00 | 1,095.00 | 1,020.00 | 1,057.00 | 1,057.00 | 1.42% | 12,720 |
| Dec 22, 2025 | 1,027.70 | 1,050.00 | 1,015.20 | 1,042.20 | 1,042.20 | 2.93% | 8,890 |
| Dec 19, 2025 | 1,009.10 | 1,027.10 | 1,001.60 | 1,012.50 | 1,012.50 | -0.27% | 12,137 |
| Dec 18, 2025 | 1,045.00 | 1,051.10 | 1,009.30 | 1,015.20 | 1,015.20 | -2.81% | 18,447 |
| Dec 17, 2025 | 1,055.10 | 1,066.70 | 1,035.00 | 1,044.50 | 1,044.50 | -1.37% | 9,271 |
| Dec 16, 2025 | 1,068.10 | 1,102.40 | 1,055.50 | 1,059.00 | 1,059.00 | -0.64% | 22,562 |
| Dec 15, 2025 | 1,050.00 | 1,076.00 | 1,050.00 | 1,065.80 | 1,065.80 | 2.04% | 9,452 |
| Dec 12, 2025 | 1,049.40 | 1,050.00 | 1,035.00 | 1,044.50 | 1,044.50 | -0.04% | 4,891 |
| Dec 11, 2025 | 1,017.40 | 1,055.00 | 1,013.40 | 1,044.90 | 1,044.90 | 2.70% | 10,200 |
| Dec 10, 2025 | 1,020.00 | 1,037.10 | 1,008.20 | 1,017.40 | 1,017.40 | -1.14% | 4,641 |
| Dec 9, 2025 | 1,047.00 | 1,052.70 | 1,004.30 | 1,029.10 | 1,029.10 | -1.16% | 15,374 |