RACL Geartech Limited (NSE:RACLGEAR)
India · Delayed Price · Currency is INR 1,678.00
-11.60 (-0.69%)
Sep 24, 2026, 11:55 AM IST
NSE:RACLGEAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,683.00 | 1,710.00 | 1,651.50 | 1,686.50 | - | -0.18% | 12,268 |
| Sep 23, 2026 | 1,758.00 | 1,795.00 | 1,640.00 | 1,689.60 | 1,689.60 | -3.89% | 68,163 |
| Sep 22, 2026 | 1,717.00 | 1,813.00 | 1,713.10 | 1,758.00 | 1,758.00 | 2.41% | 64,952 |
| Sep 21, 2026 | 1,750.80 | 1,788.90 | 1,707.70 | 1,716.70 | 1,716.70 | -2.51% | 32,520 |
| Sep 18, 2026 | 1,844.00 | 1,844.00 | 1,750.00 | 1,760.90 | 1,760.90 | -3.72% | 49,043 |
| Sep 17, 2026 | 1,874.90 | 1,927.70 | 1,790.70 | 1,829.00 | 1,829.00 | -1.26% | 133,875 |
| Sep 16, 2026 | 1,755.00 | 1,892.00 | 1,726.50 | 1,852.40 | 1,852.40 | 5.54% | 258,873 |
| Sep 15, 2026 | 1,841.00 | 1,850.00 | 1,685.20 | 1,755.20 | 1,755.20 | -0.09% | 219,097 |
| Sep 11, 2026 | 1,586.00 | 1,856.00 | 1,551.00 | 1,756.70 | 1,756.70 | 10.61% | 1,142,834 |
| Sep 10, 2026 | 1,643.90 | 1,669.90 | 1,568.50 | 1,588.20 | 1,588.20 | -2.80% | 35,327 |
| Sep 9, 2026 | 1,530.00 | 1,647.80 | 1,523.10 | 1,633.90 | 1,633.90 | 6.08% | 98,666 |
| Sep 8, 2026 | 1,575.00 | 1,580.80 | 1,527.20 | 1,540.20 | 1,540.20 | -2.13% | 21,693 |
| Sep 7, 2026 | 1,580.00 | 1,606.40 | 1,553.00 | 1,573.70 | 1,573.70 | -0.15% | 27,158 |
| Sep 4, 2026 | 1,575.00 | 1,617.90 | 1,544.70 | 1,576.10 | 1,576.10 | 1.11% | 47,944 |
| Sep 3, 2026 | 1,517.00 | 1,582.80 | 1,517.00 | 1,558.80 | 1,558.80 | 2.78% | 29,137 |
| Sep 2, 2026 | 1,530.00 | 1,560.00 | 1,485.00 | 1,516.60 | 1,516.60 | -1.39% | 23,651 |
| Sep 1, 2026 | 1,544.00 | 1,597.00 | 1,521.80 | 1,537.90 | 1,537.90 | 0.14% | 60,673 |
| Aug 31, 2026 | 1,536.00 | 1,562.00 | 1,520.00 | 1,535.80 | 1,535.80 | -0.18% | 24,297 |
| Aug 28, 2026 | 1,528.80 | 1,562.00 | 1,503.10 | 1,538.60 | 1,538.60 | 0.64% | 49,159 |
| Aug 27, 2026 | 1,526.60 | 1,537.90 | 1,484.30 | 1,528.80 | 1,528.80 | 1.29% | 29,003 |
| Aug 26, 2026 | 1,525.00 | 1,545.00 | 1,484.00 | 1,509.40 | 1,509.40 | -0.11% | 18,110 |
| Aug 25, 2026 | 1,515.90 | 1,565.60 | 1,460.90 | 1,511.10 | 1,511.10 | -0.16% | 59,620 |
| Aug 24, 2026 | 1,544.90 | 1,574.80 | 1,505.00 | 1,513.50 | 1,513.50 | 0.10% | 108,789 |
| Aug 21, 2026 | 1,449.90 | 1,534.00 | 1,415.40 | 1,512.00 | 1,512.00 | 5.33% | 69,209 |
| Aug 20, 2026 | 1,449.70 | 1,464.90 | 1,417.10 | 1,435.50 | 1,435.50 | -0.22% | 19,110 |
| Aug 19, 2026 | 1,381.70 | 1,535.00 | 1,381.70 | 1,438.70 | 1,438.70 | 2.83% | 244,586 |
| Aug 18, 2026 | 1,350.70 | 1,411.00 | 1,348.90 | 1,399.10 | 1,399.10 | 4.15% | 18,531 |
| Aug 17, 2026 | 1,380.00 | 1,396.80 | 1,337.00 | 1,343.40 | 1,343.40 | -3.16% | 26,508 |
| Aug 14, 2026 | 1,391.00 | 1,416.90 | 1,380.00 | 1,387.30 | 1,387.30 | -0.17% | 19,205 |
| Aug 13, 2026 | 1,430.30 | 1,447.00 | 1,377.10 | 1,389.70 | 1,389.70 | -1.54% | 23,568 |
| Aug 12, 2026 | 1,447.60 | 1,449.80 | 1,400.00 | 1,411.50 | 1,411.50 | -0.58% | 20,472 |
| Aug 11, 2026 | 1,400.00 | 1,468.90 | 1,376.10 | 1,419.80 | 1,419.80 | 2.32% | 73,482 |
| Aug 10, 2026 | 1,422.00 | 1,464.40 | 1,330.00 | 1,387.60 | 1,387.60 | -6.41% | 79,491 |
| Aug 7, 2026 | 1,478.90 | 1,510.10 | 1,438.00 | 1,482.70 | 1,482.70 | 0.52% | 77,550 |
| Aug 6, 2026 | 1,400.00 | 1,500.00 | 1,385.20 | 1,475.00 | 1,475.00 | 5.88% | 195,869 |
| Aug 5, 2026 | 1,348.20 | 1,403.60 | 1,348.20 | 1,393.10 | 1,393.10 | 2.90% | 35,307 |
| Aug 4, 2026 | 1,292.00 | 1,394.40 | 1,288.60 | 1,353.80 | 1,353.80 | 4.84% | 67,884 |
| Aug 3, 2026 | 1,260.00 | 1,295.00 | 1,260.00 | 1,291.30 | 1,291.30 | 2.30% | 19,888 |
| Jul 31, 2026 | 1,265.00 | 1,290.00 | 1,238.90 | 1,262.30 | 1,262.30 | 1.37% | 17,988 |
| Jul 30, 2026 | 1,291.40 | 1,301.70 | 1,232.50 | 1,245.20 | 1,245.20 | -3.23% | 22,058 |
| Jul 29, 2026 | 1,310.40 | 1,312.00 | 1,280.00 | 1,286.80 | 1,286.80 | -1.73% | 32,917 |
| Jul 28, 2026 | 1,340.10 | 1,340.30 | 1,295.00 | 1,309.40 | 1,309.40 | -1.71% | 12,840 |
| Jul 27, 2026 | 1,315.50 | 1,386.00 | 1,312.00 | 1,332.20 | 1,332.20 | 1.27% | 34,422 |
| Jul 24, 2026 | 1,325.50 | 1,326.40 | 1,285.10 | 1,315.50 | 1,315.50 | -0.75% | 15,982 |
| Jul 23, 2026 | 1,341.00 | 1,353.40 | 1,319.20 | 1,325.50 | 1,325.50 | -1.62% | 10,619 |
| Jul 22, 2026 | 1,399.00 | 1,405.00 | 1,337.70 | 1,347.30 | 1,347.30 | -0.71% | 42,115 |
| 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 |