RACL Geartech Limited (NSE:RACLGEAR)
India · Delayed Price · Currency is INR 1,318.80
-13.80 (-1.04%)
Jun 19, 2026, 3:29 PM IST
NSE:RACLGEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1,268.70 | 1,285.80 | 1,252.10 | 1,272.30 | 1,272.30 | 0.28% | 13,913 |
| 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 |