RACL Geartech Limited (NSE:RACLGEAR)
India · Delayed Price · Currency is INR 1,504.70
+42.80 (2.93%)
Nov 11, 2026, 1:30 PM IST
NSE:RACLGEAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,458.00 | 1,546.80 | 1,458.00 | 1,504.70 | 1,504.70 | 2.93% | 24,516 |
| Nov 9, 2026 | 1,466.20 | 1,469.50 | 1,435.00 | 1,461.90 | 1,461.90 | -0.69% | 4,897 |
| Nov 8, 2026 | 1,437.20 | 1,480.60 | 1,437.10 | 1,472.00 | 1,472.00 | 1.91% | 4,550 |
| Nov 6, 2026 | 1,409.00 | 1,455.00 | 1,383.20 | 1,444.40 | 1,444.40 | 1.38% | 21,063 |
| Nov 5, 2026 | 1,428.00 | 1,466.00 | 1,414.20 | 1,424.80 | 1,424.80 | 0.60% | 19,127 |
| Nov 4, 2026 | 1,430.00 | 1,435.00 | 1,378.10 | 1,416.30 | 1,416.30 | 0.72% | 12,821 |
| Nov 3, 2026 | 1,366.10 | 1,424.40 | 1,350.10 | 1,406.20 | 1,406.20 | 4.52% | 31,255 |
| Nov 2, 2026 | 1,367.00 | 1,398.10 | 1,322.10 | 1,345.40 | 1,345.40 | -1.64% | 38,958 |
| Oct 30, 2026 | 1,408.80 | 1,422.80 | 1,357.10 | 1,367.90 | 1,367.90 | -2.25% | 24,881 |
| Oct 29, 2026 | 1,381.80 | 1,439.80 | 1,361.00 | 1,399.40 | 1,399.40 | 1.27% | 39,139 |
| Oct 28, 2026 | 1,375.00 | 1,399.00 | 1,359.90 | 1,381.80 | 1,381.80 | -0.09% | 8,417 |
| Oct 27, 2026 | 1,351.00 | 1,400.00 | 1,335.80 | 1,383.00 | 1,383.00 | 3.77% | 17,346 |
| Oct 26, 2026 | 1,332.40 | 1,353.30 | 1,299.90 | 1,332.80 | 1,332.80 | 0.85% | 12,758 |
| Oct 23, 2026 | 1,358.80 | 1,370.40 | 1,296.00 | 1,321.60 | 1,321.60 | -2.74% | 43,822 |
| Oct 22, 2026 | 1,400.00 | 1,416.60 | 1,326.00 | 1,358.80 | 1,358.80 | -3.82% | 72,936 |
| Oct 21, 2026 | 1,472.10 | 1,473.00 | 1,386.50 | 1,412.70 | 1,412.70 | -3.97% | 46,183 |
| Oct 19, 2026 | 1,520.10 | 1,523.20 | 1,461.60 | 1,471.10 | 1,471.10 | -3.57% | 10,278 |
| Oct 16, 2026 | 1,490.00 | 1,551.90 | 1,461.30 | 1,525.50 | 1,525.50 | 3.25% | 26,110 |
| Oct 15, 2026 | 1,519.00 | 1,522.50 | 1,472.00 | 1,477.50 | 1,477.50 | -2.31% | 12,054 |
| Oct 14, 2026 | 1,503.00 | 1,564.90 | 1,492.00 | 1,512.40 | 1,512.40 | 0.91% | 21,475 |
| Oct 13, 2026 | 1,524.80 | 1,526.90 | 1,478.00 | 1,498.70 | 1,498.70 | -0.41% | 26,781 |
| Oct 12, 2026 | 1,480.00 | 1,550.00 | 1,433.40 | 1,504.90 | 1,504.90 | 3.03% | 46,077 |
| Oct 9, 2026 | 1,500.10 | 1,516.20 | 1,439.10 | 1,460.60 | 1,460.60 | -2.76% | 56,124 |
| Oct 8, 2026 | 1,588.00 | 1,591.20 | 1,481.90 | 1,502.00 | 1,502.00 | -5.50% | 53,215 |
| Oct 7, 2026 | 1,603.00 | 1,618.00 | 1,568.10 | 1,589.50 | 1,589.50 | -0.24% | 15,992 |
| Oct 6, 2026 | 1,560.00 | 1,608.20 | 1,550.10 | 1,593.40 | 1,593.40 | 2.77% | 20,828 |
| Oct 5, 2026 | 1,539.80 | 1,575.00 | 1,522.60 | 1,550.40 | 1,550.40 | 0.79% | 17,316 |
| Oct 1, 2026 | 1,587.90 | 1,594.80 | 1,505.00 | 1,538.20 | 1,538.20 | -3.55% | 34,375 |
| Sep 30, 2026 | 1,581.40 | 1,616.80 | 1,570.20 | 1,594.80 | 1,594.80 | 0.39% | 32,646 |
| Sep 29, 2026 | 1,606.60 | 1,626.00 | 1,535.30 | 1,588.60 | 1,588.60 | -1.52% | 42,673 |
| Sep 28, 2026 | 1,696.00 | 1,696.00 | 1,601.20 | 1,613.10 | 1,613.10 | -4.35% | 29,357 |
| Sep 25, 2026 | 1,660.00 | 1,696.00 | 1,660.00 | 1,686.50 | 1,686.50 | 0.40% | 24,872 |
| Sep 24, 2026 | 1,683.00 | 1,710.00 | 1,651.20 | 1,679.80 | 1,679.80 | -0.58% | 29,143 |
| 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 |