Race Eco Chain Ltd. RACE
NSE · India · Process Industries
INR 112.15-5.87 (-4.97%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 113.18 | -4.10% | INR 120.00 | INR 120.50 | INR 110.34 | 97.88K |
| 2026-09-30 | INR 118.02 | -1.53% | INR 124.00 | INR 124.00 | INR 118.00 | 26.07K |
| 2026-09-29 | INR 119.85 | -1.52% | INR 121.70 | INR 123.13 | INR 117.90 | 49.88K |
| 2026-09-28 | INR 121.70 | +3.22% | INR 118.01 | INR 128.00 | INR 118.01 | 104.61K |
| 2026-09-25 | INR 117.90 | +1.66% | INR 117.50 | INR 124.98 | INR 112.00 | 136.79K |
| 2026-09-24 | INR 115.98 | -5.64% | INR 120.20 | INR 122.89 | INR 114.00 | 76.55K |
| 2026-09-23 | INR 122.91 | +2.44% | INR 143.97 | INR 143.97 | INR 122.00 | 685.88K |
| 2026-09-22 | INR 119.98 | +19.99% | INR 102.00 | INR 119.98 | INR 99.94 | 682.33K |
| 2026-09-21 | INR 99.99 | +3.30% | INR 96.67 | INR 103.75 | INR 96.67 | 127.22K |
| 2026-09-18 | INR 96.80 | +0.03% | INR 96.92 | INR 97.42 | INR 96.66 | 11.69K |
| 2026-09-17 | INR 96.77 | -0.09% | INR 97.08 | INR 100.20 | INR 94.50 | 62.85K |
| 2026-09-16 | INR 96.86 | +0.74% | INR 95.00 | INR 99.00 | INR 90.00 | 36.96K |
| 2026-09-15 | INR 96.15 | -2.01% | INR 99.50 | INR 101.00 | INR 94.60 | 2.08K |
| 2026-09-11 | INR 98.12 | +1.75% | INR 96.00 | INR 99.90 | INR 94.03 | 3.19K |
| 2026-09-10 | INR 96.43 | +0.05% | INR 98.78 | INR 99.00 | INR 96.00 | 3.62K |
| 2026-09-09 | INR 96.38 | -1.15% | INR 97.00 | INR 99.60 | INR 95.00 | 2.90K |
| 2026-09-08 | INR 97.50 | -2.42% | INR 101.92 | INR 101.92 | INR 96.25 | 4.27K |
| 2026-09-07 | INR 99.92 | +0.62% | INR 100.99 | INR 102.00 | INR 98.31 | 7.23K |
| 2026-09-04 | INR 99.30 | -1.62% | INR 98.31 | INR 102.29 | INR 98.31 | 72.61K |
| 2026-09-03 | INR 100.94 | +0.58% | INR 101.00 | INR 101.99 | INR 99.00 | 53.88K |
| 2026-09-02 | INR 100.36 | +0.68% | INR 102.50 | INR 102.50 | INR 98.50 | 12.22K |
| 2026-09-01 | INR 99.68 | -1.31% | INR 100.00 | INR 103.00 | INR 98.55 | 25.87K |
| 2026-08-31 | INR 101.00 | +0.45% | INR 101.05 | INR 101.05 | INR 99.10 | 375 |
| 2026-08-28 | INR 100.55 | -1.02% | INR 101.59 | INR 103.39 | INR 99.50 | 5.54K |
| 2026-08-27 | INR 101.59 | +0.81% | INR 101.90 | INR 101.99 | INR 98.00 | 3.59K |
| 2026-08-26 | INR 100.77 | +0.50% | INR 103.68 | INR 103.68 | INR 100.30 | 3.17K |
| 2026-08-25 | INR 100.27 | -1.15% | INR 101.44 | INR 103.86 | INR 100.20 | 903 |
| 2026-08-24 | INR 101.44 | -1.06% | INR 104.70 | INR 104.99 | INR 100.30 | 5.44K |
| 2026-08-21 | INR 102.53 | +0.40% | INR 103.70 | INR 104.99 | INR 100.01 | 2.75K |
| 2026-08-20 | INR 102.12 | +2.09% | INR 103.00 | INR 114.38 | INR 99.51 | 96.51K |
| 2026-08-19 | INR 100.03 | -3.69% | INR 103.35 | INR 103.88 | INR 99.80 | 2.84K |
| 2026-08-18 | INR 103.86 | +1.10% | INR 102.73 | INR 104.48 | INR 101.15 | 1.77K |
| 2026-08-17 | INR 102.73 | +2.66% | INR 99.00 | INR 102.98 | INR 99.00 | 6.98K |
| 2026-08-14 | INR 100.07 | +0.53% | INR 103.99 | INR 103.99 | INR 99.39 | 18.79K |
| 2026-08-13 | INR 99.54 | -2.71% | INR 103.00 | INR 103.70 | INR 99.00 | 10.86K |
| 2026-08-12 | INR 102.31 | -5.34% | INR 107.00 | INR 108.89 | INR 101.00 | 12.96K |
| 2026-08-11 | INR 108.08 | +0.44% | INR 109.77 | INR 109.78 | INR 106.00 | 1.60K |
| 2026-08-10 | INR 107.61 | -1.06% | INR 109.00 | INR 109.00 | INR 106.53 | 824 |
| 2026-08-07 | INR 108.76 | +4.20% | INR 106.99 | INR 108.88 | INR 106.00 | 3.44K |
| 2026-08-06 | INR 104.38 | -0.80% | INR 109.50 | INR 109.50 | INR 103.51 | 2.32K |
| 2026-08-05 | INR 105.22 | -5.44% | INR 113.90 | INR 113.90 | INR 104.01 | 18.90K |
| 2026-08-04 | INR 111.27 | -0.47% | INR 112.34 | INR 112.94 | INR 110.32 | 3.19K |
| 2026-08-03 | INR 111.79 | +2.10% | INR 110.00 | INR 111.99 | INR 109.48 | 5.36K |
| 2026-07-31 | INR 109.49 | -0.83% | INR 110.10 | INR 112.00 | INR 108.50 | 5.79K |
| 2026-07-30 | INR 110.41 | +2.18% | INR 108.30 | INR 110.89 | INR 104.99 | 18.03K |
| 2026-07-29 | INR 108.05 | +0.04% | INR 108.01 | INR 109.99 | INR 107.00 | 608 |
| 2026-07-28 | INR 108.01 | -0.94% | INR 111.32 | INR 111.32 | INR 108.00 | 2.36K |
| 2026-07-27 | INR 109.03 | -0.20% | INR 111.99 | INR 111.99 | INR 108.00 | 9.80K |
| 2026-07-24 | INR 109.25 | +0.89% | INR 108.00 | INR 110.97 | INR 107.02 | 215 |
| 2026-07-23 | INR 108.29 | -1.23% | INR 111.65 | INR 111.65 | INR 107.11 | 1.09K |
| 2026-07-22 | INR 109.64 | +1.52% | INR 108.01 | INR 111.44 | INR 108.00 | 690 |
| 2026-07-21 | INR 108.00 | -1.74% | INR 109.91 | INR 110.67 | INR 106.01 | 1.57K |
| 2026-07-20 | INR 109.91 | +0.03% | INR 109.00 | INR 111.25 | INR 109.00 | 4.27K |
| 2026-07-17 | INR 109.88 | +1.68% | INR 111.99 | INR 111.99 | INR 107.00 | 5.22K |
| 2026-07-16 | INR 108.06 | -3.66% | INR 113.99 | INR 113.99 | INR 104.82 | 6.83K |
| 2026-07-15 | INR 112.17 | -0.24% | INR 113.56 | INR 113.56 | INR 109.61 | 4.53K |
| 2026-07-14 | INR 112.44 | +1.76% | INR 112.00 | INR 113.95 | INR 110.51 | 4.22K |
| 2026-07-13 | INR 110.50 | -0.72% | INR 114.00 | INR 114.00 | INR 108.01 | 12.44K |
| 2026-07-10 | INR 111.30 | -0.62% | INR 112.00 | INR 113.88 | INR 109.01 | 1.71K |
| 2026-07-09 | INR 112.00 | +0.66% | INR 113.99 | INR 114.50 | INR 111.51 | 6.09K |
| 2026-07-08 | INR 111.27 | -1.53% | INR 113.00 | INR 114.00 | INR 111.00 | 7.64K |
| 2026-07-07 | INR 113.00 | -0.88% | INR 112.50 | INR 113.00 | INR 111.38 | 1.32K |
| 2026-07-06 | INR 114.00 | +0.88% | INR 114.00 | INR 114.00 | INR 112.86 | 1.34K |
| 2026-07-03 | INR 113.00 | -0.38% | INR 113.40 | INR 114.90 | INR 112.30 | 2.07K |
| 2026-07-02 | INR 113.43 | +1.83% | INR 114.98 | INR 114.98 | INR 111.00 | 831 |
| 2026-07-01 | INR 111.39 | -0.08% | INR 112.00 | INR 112.00 | INR 111.00 | 2.04K |
| 2026-06-30 | INR 111.48 | -0.27% | INR 112.98 | INR 112.98 | INR 108.02 | 1.79K |
| 2026-06-29 | INR 111.78 | +0.51% | INR 111.76 | INR 113.00 | INR 108.51 | 1.50K |
| 2026-06-26 | INR 111.21 | 0.00% | INR 111.21 | INR 111.21 | INR 111.21 | 0 |
| 2026-06-25 | INR 111.21 | -0.16% | INR 114.50 | INR 114.50 | INR 111.12 | 579 |
| 2026-06-24 | INR 111.39 | -1.15% | INR 112.60 | INR 112.60 | INR 111.00 | 2.47K |
| 2026-06-23 | INR 112.69 | -0.42% | INR 111.00 | INR 115.00 | INR 110.80 | 6.89K |
| 2026-06-22 | INR 113.17 | +3.00% | INR 109.10 | INR 113.50 | INR 109.10 | 2.77K |
| 2026-06-19 | INR 109.87 | -0.34% | INR 110.00 | INR 110.69 | INR 108.01 | 2.32K |
| 2026-06-18 | INR 110.25 | +2.08% | INR 108.00 | INR 110.80 | INR 108.00 | 1.85K |
| 2026-06-17 | INR 108.00 | -1.56% | INR 111.00 | INR 111.00 | INR 107.13 | 2.30K |
| 2026-06-16 | INR 109.71 | -0.26% | INR 110.00 | INR 112.00 | INR 109.00 | 2.70K |
| 2026-06-15 | INR 110.00 | +1.91% | INR 110.00 | INR 111.98 | INR 108.35 | 1.35K |
| 2026-06-12 | INR 107.94 | +0.88% | INR 111.99 | INR 111.99 | INR 107.61 | 1.28K |
| 2026-06-11 | INR 107.00 | -2.73% | INR 115.20 | INR 115.20 | INR 107.00 | 581 |
| 2026-06-10 | INR 110.00 | +2.55% | INR 106.10 | INR 112.50 | INR 105.25 | 31.26K |
| 2026-06-09 | INR 107.26 | -0.69% | INR 107.50 | INR 111.00 | INR 105.31 | 51.05K |
| 2026-06-08 | INR 108.00 | -1.04% | INR 114.00 | INR 114.00 | INR 107.55 | 738 |
| 2026-06-05 | INR 109.14 | -1.61% | INR 110.00 | INR 112.00 | INR 108.50 | 60.58K |
| 2026-06-04 | INR 110.93 | -2.69% | INR 114.00 | INR 116.00 | INR 108.35 | 114.03K |
| 2026-06-03 | INR 114.00 | -0.29% | INR 116.00 | INR 116.00 | INR 113.60 | 1.15K |
| 2026-06-02 | INR 114.33 | +2.22% | INR 112.98 | INR 115.00 | INR 112.30 | 627 |
| 2026-06-01 | INR 111.85 | -3.04% | INR 115.40 | INR 118.00 | INR 111.50 | 4.17K |
| 2026-05-29 | INR 115.36 | -1.75% | INR 119.49 | INR 119.49 | INR 112.20 | 7.92K |
| 2026-05-28 | INR 117.41 | 0.00% | INR 117.41 | INR 117.41 | INR 117.41 | 0 |