RACL Geartech Limited (NSE:RACLGEAR)
India · Delayed Price · Currency is INR 1,270.00
-53.30 (-4.03%)
May 8, 2026, 3:29 PM IST
NSE:RACLGEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,285.00 | 1,298.00 | 1,243.90 | 1,268.70 | 1,268.70 | -4.13% | 45,427 |
| May 7, 2026 | 1,371.00 | 1,383.60 | 1,316.30 | 1,323.30 | 1,323.30 | -2.63% | 29,317 |
| May 6, 2026 | 1,258.30 | 1,374.90 | 1,245.00 | 1,359.10 | 1,359.10 | 9.25% | 45,861 |
| May 5, 2026 | 1,244.90 | 1,260.00 | 1,225.10 | 1,244.00 | 1,244.00 | -1.57% | 13,087 |
| May 4, 2026 | 1,273.00 | 1,293.90 | 1,254.00 | 1,263.90 | 1,263.90 | -0.71% | 9,669 |
| Apr 30, 2026 | 1,257.90 | 1,294.80 | 1,230.00 | 1,273.00 | 1,273.00 | 1.20% | 16,026 |
| Apr 29, 2026 | 1,270.60 | 1,302.80 | 1,250.00 | 1,257.90 | 1,257.90 | -1.06% | 13,237 |
| Apr 28, 2026 | 1,291.50 | 1,291.50 | 1,262.70 | 1,271.40 | 1,271.40 | -1.40% | 10,012 |
| Apr 27, 2026 | 1,225.00 | 1,319.90 | 1,225.00 | 1,289.40 | 1,289.40 | 5.51% | 35,347 |
| Apr 24, 2026 | 1,259.60 | 1,274.90 | 1,204.10 | 1,222.10 | 1,222.10 | -1.52% | 14,477 |
| Apr 23, 2026 | 1,275.00 | 1,287.80 | 1,230.50 | 1,241.00 | 1,241.00 | -4.42% | 23,266 |
| Apr 22, 2026 | 1,328.00 | 1,362.00 | 1,283.10 | 1,298.40 | 1,298.40 | -1.47% | 28,140 |
| Apr 21, 2026 | 1,355.00 | 1,369.90 | 1,312.50 | 1,317.80 | 1,317.80 | -3.36% | 27,495 |
| Apr 20, 2026 | 1,405.00 | 1,426.30 | 1,355.00 | 1,363.60 | 1,363.60 | -2.56% | 16,024 |
| Apr 17, 2026 | 1,386.00 | 1,406.00 | 1,351.10 | 1,399.40 | 1,399.40 | 0.94% | 25,073 |
| Apr 16, 2026 | 1,400.00 | 1,441.90 | 1,352.60 | 1,386.30 | 1,386.30 | -0.84% | 24,540 |
| Apr 15, 2026 | 1,385.00 | 1,439.00 | 1,385.00 | 1,398.10 | 1,398.10 | 1.81% | 38,472 |
| Apr 13, 2026 | 1,290.00 | 1,400.00 | 1,245.00 | 1,373.30 | 1,373.30 | 5.64% | 62,997 |
| Apr 10, 2026 | 1,314.60 | 1,362.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.37% | 44,365 |
| Apr 9, 2026 | 1,329.90 | 1,335.70 | 1,290.00 | 1,295.20 | 1,295.20 | -1.42% | 20,140 |
| Apr 8, 2026 | 1,309.00 | 1,331.80 | 1,281.60 | 1,313.80 | 1,313.80 | 5.30% | 35,075 |
| Apr 7, 2026 | 1,241.00 | 1,273.60 | 1,220.40 | 1,247.70 | 1,247.70 | -0.11% | 16,627 |
| Apr 6, 2026 | 1,299.10 | 1,310.00 | 1,240.40 | 1,249.10 | 1,249.10 | -2.41% | 21,595 |
| 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 |