RACL Geartech Limited (NSE:RACLGEAR)
India · Delayed Price · Currency is INR 1,342.00
-15.00 (-1.11%)
Jul 22, 2026, 3:29 PM IST
NSE:RACLGEAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,399.00 | 1,405.00 | 1,337.70 | 1,349.00 | - | -0.59% | 38,164 |
| Jul 21, 2026 | 1,324.00 | 1,391.90 | 1,319.10 | 1,357.00 | 1,357.00 | 2.45% | 23,081 |
| Jul 20, 2026 | 1,341.10 | 1,344.20 | 1,315.00 | 1,324.60 | 1,324.60 | -1.23% | 9,389 |
| Jul 17, 2026 | 1,327.70 | 1,386.90 | 1,312.30 | 1,341.10 | 1,341.10 | 1.01% | 56,324 |
| Jul 16, 2026 | 1,398.00 | 1,435.00 | 1,312.60 | 1,327.70 | 1,327.70 | -1.97% | 52,215 |
| Jul 15, 2026 | 1,328.70 | 1,415.00 | 1,328.70 | 1,354.40 | 1,354.40 | 1.93% | 87,099 |
| Jul 14, 2026 | 1,300.40 | 1,348.00 | 1,272.00 | 1,328.70 | 1,328.70 | 2.18% | 21,063 |
| Jul 13, 2026 | 1,266.90 | 1,313.80 | 1,254.40 | 1,300.40 | 1,300.40 | 2.61% | 12,618 |
| Jul 10, 2026 | 1,278.00 | 1,279.80 | 1,258.20 | 1,267.30 | 1,267.30 | 0.49% | 8,535 |
| Jul 9, 2026 | 1,267.00 | 1,298.60 | 1,252.20 | 1,261.10 | 1,261.10 | -0.47% | 20,441 |
| Jul 8, 2026 | 1,320.00 | 1,321.90 | 1,256.00 | 1,267.00 | 1,267.00 | -4.20% | 28,911 |
| Jul 7, 2026 | 1,359.10 | 1,363.70 | 1,315.20 | 1,322.60 | 1,322.60 | -1.99% | 14,983 |
| Jul 6, 2026 | 1,377.00 | 1,383.80 | 1,346.80 | 1,349.40 | 1,349.40 | -2.04% | 6,161 |
| Jul 3, 2026 | 1,367.90 | 1,390.50 | 1,349.50 | 1,377.50 | 1,377.50 | 0.70% | 18,633 |
| Jul 2, 2026 | 1,355.00 | 1,380.00 | 1,350.10 | 1,367.90 | 1,367.90 | -0.41% | 11,354 |
| Jul 1, 2026 | 1,411.90 | 1,446.90 | 1,365.00 | 1,373.50 | 1,373.50 | -2.12% | 28,389 |
| Jun 30, 2026 | 1,384.90 | 1,410.00 | 1,365.00 | 1,403.20 | 1,403.20 | 1.62% | 31,190 |
| Jun 29, 2026 | 1,325.00 | 1,465.00 | 1,325.00 | 1,380.80 | 1,380.80 | 2.84% | 165,089 |
| Jun 25, 2026 | 1,390.00 | 1,390.00 | 1,325.60 | 1,342.70 | 1,342.70 | -0.80% | 14,111 |
| Jun 24, 2026 | 1,311.00 | 1,359.70 | 1,301.70 | 1,353.50 | 1,353.50 | 3.24% | 11,604 |
| Jun 23, 2026 | 1,365.00 | 1,396.30 | 1,282.20 | 1,311.00 | 1,311.00 | -3.89% | 25,863 |
| Jun 22, 2026 | 1,346.60 | 1,396.40 | 1,315.50 | 1,364.10 | 1,364.10 | 3.43% | 41,610 |
| Jun 19, 2026 | 1,340.00 | 1,358.50 | 1,307.00 | 1,318.80 | 1,318.80 | -1.04% | 14,979 |
| Jun 18, 2026 | 1,319.80 | 1,372.30 | 1,313.10 | 1,332.60 | 1,332.60 | 2.48% | 20,703 |
| Jun 17, 2026 | 1,330.80 | 1,330.80 | 1,285.00 | 1,300.30 | 1,300.30 | -1.66% | 19,335 |
| Jun 16, 2026 | 1,322.80 | 1,352.90 | 1,292.70 | 1,322.30 | 1,322.30 | -0.35% | 11,361 |
| Jun 15, 2026 | 1,310.00 | 1,377.00 | 1,310.00 | 1,326.90 | 1,326.90 | 3.88% | 52,028 |
| Jun 12, 2026 | 1,260.10 | 1,284.00 | 1,235.00 | 1,277.40 | 1,277.40 | 3.85% | 16,515 |
| Jun 11, 2026 | 1,223.60 | 1,253.80 | 1,216.40 | 1,230.10 | 1,230.10 | -0.70% | 7,261 |
| Jun 10, 2026 | 1,254.00 | 1,278.00 | 1,228.00 | 1,238.80 | 1,238.80 | -1.03% | 11,024 |
| Jun 9, 2026 | 1,205.60 | 1,284.20 | 1,205.60 | 1,251.70 | 1,251.70 | 2.91% | 14,496 |
| Jun 8, 2026 | 1,220.10 | 1,235.50 | 1,201.00 | 1,216.30 | 1,216.30 | -0.66% | 15,547 |
| Jun 5, 2026 | 1,267.00 | 1,272.00 | 1,211.00 | 1,224.40 | 1,224.40 | -2.73% | 20,575 |
| Jun 4, 2026 | 1,275.00 | 1,275.00 | 1,251.10 | 1,258.70 | 1,258.70 | -1.36% | 11,993 |
| Jun 3, 2026 | 1,260.00 | 1,285.90 | 1,251.60 | 1,276.10 | 1,276.10 | 1.67% | 11,452 |
| Jun 2, 2026 | 1,268.40 | 1,268.50 | 1,226.00 | 1,255.10 | 1,255.10 | -1.05% | 21,907 |
| Jun 1, 2026 | 1,320.90 | 1,323.90 | 1,260.00 | 1,268.40 | 1,268.40 | -3.97% | 21,587 |
| May 29, 2026 | 1,284.70 | 1,359.50 | 1,264.00 | 1,320.90 | 1,320.90 | 4.35% | 44,931 |
| May 27, 2026 | 1,310.00 | 1,329.90 | 1,245.00 | 1,265.80 | 1,265.80 | -7.40% | 106,701 |
| May 26, 2026 | 1,420.00 | 1,469.00 | 1,350.00 | 1,366.90 | 1,366.90 | -3.94% | 33,385 |
| May 25, 2026 | 1,420.00 | 1,474.20 | 1,394.20 | 1,422.90 | 1,422.90 | 1.82% | 66,205 |
| May 22, 2026 | 1,412.40 | 1,436.50 | 1,380.40 | 1,397.50 | 1,397.50 | -0.10% | 48,883 |
| May 21, 2026 | 1,299.90 | 1,425.00 | 1,275.00 | 1,398.90 | 1,398.90 | 10.15% | 147,962 |
| May 20, 2026 | 1,254.00 | 1,278.90 | 1,240.00 | 1,270.00 | 1,270.00 | 0.28% | 12,787 |
| May 19, 2026 | 1,251.00 | 1,272.00 | 1,247.10 | 1,266.40 | 1,266.40 | 1.23% | 10,544 |
| May 18, 2026 | 1,232.60 | 1,260.60 | 1,201.20 | 1,251.00 | 1,251.00 | 0.02% | 28,929 |
| May 15, 2026 | 1,245.00 | 1,268.50 | 1,229.90 | 1,250.70 | 1,250.70 | 0.52% | 9,005 |
| May 14, 2026 | 1,294.90 | 1,310.00 | 1,213.20 | 1,244.20 | 1,244.20 | -3.54% | 36,406 |
| May 13, 2026 | 1,262.40 | 1,322.00 | 1,245.80 | 1,289.80 | 1,289.80 | 3.19% | 50,055 |
| May 12, 2026 | 1,268.00 | 1,322.00 | 1,237.00 | 1,249.90 | 1,249.90 | -1.76% | 27,104 |