RACL Geartech Ltd RACLGEAR
NSE · India · Producer Manufacturing
INR 1,525.00-69.80 (-4.38%)
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 1,538.20 | -3.55% | INR 1,587.90 | INR 1,594.80 | INR 1,505.00 | 34.38K |
| 2026-09-30 | INR 1,594.80 | +0.39% | INR 1,581.40 | INR 1,616.80 | INR 1,570.20 | 32.65K |
| 2026-09-29 | INR 1,588.60 | -1.52% | INR 1,606.60 | INR 1,626.00 | INR 1,535.30 | 42.67K |
| 2026-09-28 | INR 1,613.10 | -4.35% | INR 1,696.00 | INR 1,696.00 | INR 1,601.20 | 29.36K |
| 2026-09-25 | INR 1,686.50 | +0.40% | INR 1,660.00 | INR 1,696.00 | INR 1,660.00 | 24.87K |
| 2026-09-24 | INR 1,679.80 | -0.58% | INR 1,683.00 | INR 1,710.00 | INR 1,651.20 | 29.14K |
| 2026-09-23 | INR 1,689.60 | -3.89% | INR 1,758.00 | INR 1,795.00 | INR 1,640.00 | 68.16K |
| 2026-09-22 | INR 1,758.00 | +2.41% | INR 1,717.00 | INR 1,813.00 | INR 1,713.10 | 64.95K |
| 2026-09-21 | INR 1,716.70 | -2.51% | INR 1,750.80 | INR 1,788.90 | INR 1,707.70 | 32.52K |
| 2026-09-18 | INR 1,760.90 | -3.72% | INR 1,844.00 | INR 1,844.00 | INR 1,750.00 | 49.04K |
| 2026-09-17 | INR 1,829.00 | -1.26% | INR 1,874.90 | INR 1,927.70 | INR 1,790.70 | 133.88K |
| 2026-09-16 | INR 1,852.40 | +5.54% | INR 1,755.00 | INR 1,892.00 | INR 1,726.50 | 258.87K |
| 2026-09-15 | INR 1,755.20 | -0.09% | INR 1,841.00 | INR 1,850.00 | INR 1,685.20 | 219.10K |
| 2026-09-14 | INR 1,756.70 | 0.00% | INR 1,756.70 | INR 1,756.70 | INR 1,756.70 | 0 |
| 2026-09-11 | INR 1,756.70 | +10.61% | INR 1,586.00 | INR 1,856.00 | INR 1,551.00 | 1.14M |
| 2026-09-10 | INR 1,588.20 | -2.80% | INR 1,643.90 | INR 1,669.90 | INR 1,568.50 | 35.33K |
| 2026-09-09 | INR 1,633.90 | +6.08% | INR 1,530.00 | INR 1,647.80 | INR 1,523.10 | 98.67K |
| 2026-09-08 | INR 1,540.20 | -2.13% | INR 1,575.00 | INR 1,580.80 | INR 1,527.20 | 21.69K |
| 2026-09-07 | INR 1,573.70 | -0.15% | INR 1,580.00 | INR 1,606.40 | INR 1,553.00 | 27.16K |
| 2026-09-04 | INR 1,576.10 | +1.11% | INR 1,575.00 | INR 1,617.90 | INR 1,544.70 | 47.94K |
| 2026-09-03 | INR 1,558.80 | +2.78% | INR 1,517.00 | INR 1,582.80 | INR 1,517.00 | 29.14K |
| 2026-09-02 | INR 1,516.60 | -1.39% | INR 1,530.00 | INR 1,560.00 | INR 1,485.00 | 23.65K |
| 2026-09-01 | INR 1,537.90 | +0.14% | INR 1,544.00 | INR 1,597.00 | INR 1,521.80 | 60.67K |
| 2026-08-31 | INR 1,535.80 | -0.18% | INR 1,536.00 | INR 1,562.00 | INR 1,520.00 | 24.30K |
| 2026-08-28 | INR 1,538.60 | +0.64% | INR 1,528.80 | INR 1,562.00 | INR 1,503.10 | 49.16K |
| 2026-08-27 | INR 1,528.80 | +1.29% | INR 1,526.60 | INR 1,537.90 | INR 1,484.30 | 29.00K |
| 2026-08-26 | INR 1,509.40 | -0.11% | INR 1,525.00 | INR 1,545.00 | INR 1,484.00 | 18.11K |
| 2026-08-25 | INR 1,511.10 | -0.16% | INR 1,515.90 | INR 1,565.60 | INR 1,460.90 | 59.62K |
| 2026-08-24 | INR 1,513.50 | +0.10% | INR 1,544.90 | INR 1,574.80 | INR 1,505.00 | 108.79K |
| 2026-08-21 | INR 1,512.00 | +5.33% | INR 1,449.90 | INR 1,534.00 | INR 1,415.40 | 69.21K |
| 2026-08-20 | INR 1,435.50 | -0.22% | INR 1,449.70 | INR 1,464.90 | INR 1,417.10 | 19.11K |
| 2026-08-19 | INR 1,438.70 | +2.83% | INR 1,381.70 | INR 1,535.00 | INR 1,381.70 | 244.59K |
| 2026-08-18 | INR 1,399.10 | +4.15% | INR 1,350.70 | INR 1,411.00 | INR 1,348.90 | 18.53K |
| 2026-08-17 | INR 1,343.40 | -3.16% | INR 1,380.00 | INR 1,396.80 | INR 1,337.00 | 26.51K |
| 2026-08-14 | INR 1,387.30 | -0.17% | INR 1,391.00 | INR 1,416.90 | INR 1,380.00 | 19.21K |
| 2026-08-13 | INR 1,389.70 | -1.54% | INR 1,430.30 | INR 1,447.00 | INR 1,377.10 | 23.57K |
| 2026-08-12 | INR 1,411.50 | -0.58% | INR 1,447.60 | INR 1,449.80 | INR 1,400.00 | 20.47K |
| 2026-08-11 | INR 1,419.80 | +2.32% | INR 1,400.00 | INR 1,468.90 | INR 1,376.10 | 73.48K |
| 2026-08-10 | INR 1,387.60 | -6.41% | INR 1,422.00 | INR 1,464.40 | INR 1,330.00 | 79.49K |
| 2026-08-07 | INR 1,482.70 | +0.52% | INR 1,478.90 | INR 1,510.10 | INR 1,438.00 | 77.55K |
| 2026-08-06 | INR 1,475.00 | +5.88% | INR 1,400.00 | INR 1,500.00 | INR 1,385.20 | 195.87K |
| 2026-08-05 | INR 1,393.10 | +2.90% | INR 1,348.20 | INR 1,403.60 | INR 1,348.20 | 35.31K |
| 2026-08-04 | INR 1,353.80 | +4.84% | INR 1,292.00 | INR 1,394.40 | INR 1,288.60 | 67.88K |
| 2026-08-03 | INR 1,291.30 | +2.30% | INR 1,260.00 | INR 1,295.00 | INR 1,260.00 | 19.89K |
| 2026-07-31 | INR 1,262.30 | +1.37% | INR 1,265.00 | INR 1,290.00 | INR 1,238.90 | 17.99K |
| 2026-07-30 | INR 1,245.20 | -3.23% | INR 1,291.40 | INR 1,301.70 | INR 1,232.50 | 22.06K |
| 2026-07-29 | INR 1,286.80 | -1.73% | INR 1,310.40 | INR 1,312.00 | INR 1,280.00 | 32.92K |
| 2026-07-28 | INR 1,309.40 | -1.71% | INR 1,340.10 | INR 1,340.30 | INR 1,295.00 | 12.84K |
| 2026-07-27 | INR 1,332.20 | +1.27% | INR 1,315.50 | INR 1,386.00 | INR 1,312.00 | 34.42K |
| 2026-07-24 | INR 1,315.50 | -0.75% | INR 1,325.50 | INR 1,326.40 | INR 1,285.10 | 15.98K |
| 2026-07-23 | INR 1,325.50 | -1.62% | INR 1,341.00 | INR 1,353.40 | INR 1,319.20 | 10.62K |
| 2026-07-22 | INR 1,347.30 | -0.71% | INR 1,399.00 | INR 1,405.00 | INR 1,337.70 | 42.12K |
| 2026-07-21 | INR 1,357.00 | +2.45% | INR 1,324.00 | INR 1,391.90 | INR 1,319.10 | 23.08K |
| 2026-07-20 | INR 1,324.60 | -1.23% | INR 1,341.10 | INR 1,344.20 | INR 1,315.00 | 9.39K |
| 2026-07-17 | INR 1,341.10 | +1.01% | INR 1,327.70 | INR 1,386.90 | INR 1,312.30 | 56.32K |
| 2026-07-16 | INR 1,327.70 | -1.97% | INR 1,398.00 | INR 1,435.00 | INR 1,312.60 | 52.22K |
| 2026-07-15 | INR 1,354.40 | +1.93% | INR 1,328.70 | INR 1,415.00 | INR 1,328.70 | 87.10K |
| 2026-07-14 | INR 1,328.70 | +2.18% | INR 1,300.40 | INR 1,348.00 | INR 1,272.00 | 21.06K |
| 2026-07-13 | INR 1,300.40 | +2.61% | INR 1,266.90 | INR 1,313.80 | INR 1,254.40 | 12.62K |
| 2026-07-10 | INR 1,267.30 | +0.49% | INR 1,278.00 | INR 1,279.80 | INR 1,258.20 | 8.54K |
| 2026-07-09 | INR 1,261.10 | -0.47% | INR 1,267.00 | INR 1,298.60 | INR 1,252.20 | 20.44K |
| 2026-07-08 | INR 1,267.00 | -4.20% | INR 1,320.00 | INR 1,321.90 | INR 1,256.00 | 28.91K |
| 2026-07-07 | INR 1,322.60 | -1.99% | INR 1,359.10 | INR 1,363.70 | INR 1,315.20 | 14.98K |
| 2026-07-06 | INR 1,349.40 | -2.04% | INR 1,377.00 | INR 1,383.80 | INR 1,346.80 | 6.16K |
| 2026-07-03 | INR 1,377.50 | +0.70% | INR 1,367.90 | INR 1,390.50 | INR 1,349.50 | 18.63K |
| 2026-07-02 | INR 1,367.90 | -0.41% | INR 1,355.00 | INR 1,380.00 | INR 1,350.10 | 11.35K |
| 2026-07-01 | INR 1,373.50 | -2.12% | INR 1,411.90 | INR 1,446.90 | INR 1,365.00 | 28.39K |
| 2026-06-30 | INR 1,403.20 | +1.62% | INR 1,384.90 | INR 1,410.00 | INR 1,365.00 | 31.19K |
| 2026-06-29 | INR 1,380.80 | +2.84% | INR 1,325.00 | INR 1,465.00 | INR 1,325.00 | 165.09K |
| 2026-06-26 | INR 1,342.70 | 0.00% | INR 1,342.70 | INR 1,342.70 | INR 1,342.70 | 0 |
| 2026-06-25 | INR 1,342.70 | -0.80% | INR 1,390.00 | INR 1,390.00 | INR 1,325.60 | 14.11K |
| 2026-06-24 | INR 1,353.50 | +3.24% | INR 1,311.00 | INR 1,359.70 | INR 1,301.70 | 11.60K |
| 2026-06-23 | INR 1,311.00 | -3.89% | INR 1,365.00 | INR 1,396.30 | INR 1,282.20 | 25.86K |
| 2026-06-22 | INR 1,364.10 | +3.43% | INR 1,346.60 | INR 1,396.40 | INR 1,315.50 | 41.61K |
| 2026-06-19 | INR 1,318.80 | -1.04% | INR 1,340.00 | INR 1,358.50 | INR 1,307.00 | 14.98K |
| 2026-06-18 | INR 1,332.60 | +2.48% | INR 1,319.80 | INR 1,372.30 | INR 1,313.10 | 20.70K |
| 2026-06-17 | INR 1,300.30 | -1.66% | INR 1,330.80 | INR 1,330.80 | INR 1,285.00 | 19.34K |
| 2026-06-16 | INR 1,322.30 | -0.35% | INR 1,322.80 | INR 1,352.90 | INR 1,292.70 | 11.36K |
| 2026-06-15 | INR 1,326.90 | +3.88% | INR 1,310.00 | INR 1,377.00 | INR 1,310.00 | 52.03K |
| 2026-06-12 | INR 1,277.40 | +3.85% | INR 1,260.10 | INR 1,284.00 | INR 1,235.00 | 16.52K |
| 2026-06-11 | INR 1,230.10 | -0.70% | INR 1,223.60 | INR 1,253.80 | INR 1,216.40 | 7.26K |
| 2026-06-10 | INR 1,238.80 | -1.03% | INR 1,254.00 | INR 1,278.00 | INR 1,228.00 | 11.02K |
| 2026-06-09 | INR 1,251.70 | +2.91% | INR 1,205.60 | INR 1,284.20 | INR 1,205.60 | 14.50K |
| 2026-06-08 | INR 1,216.30 | -0.66% | INR 1,220.10 | INR 1,235.50 | INR 1,201.00 | 15.55K |
| 2026-06-05 | INR 1,224.40 | -2.73% | INR 1,267.00 | INR 1,272.00 | INR 1,211.00 | 20.58K |
| 2026-06-04 | INR 1,258.70 | -1.36% | INR 1,275.00 | INR 1,275.00 | INR 1,251.10 | 11.99K |
| 2026-06-03 | INR 1,276.10 | +1.67% | INR 1,260.00 | INR 1,285.90 | INR 1,251.60 | 11.45K |
| 2026-06-02 | INR 1,255.10 | -1.05% | INR 1,268.40 | INR 1,268.50 | INR 1,226.00 | 21.91K |
| 2026-06-01 | INR 1,268.40 | -3.97% | INR 1,320.90 | INR 1,323.90 | INR 1,260.00 | 21.59K |
| 2026-05-29 | INR 1,320.90 | +4.35% | INR 1,284.70 | INR 1,359.50 | INR 1,264.00 | 44.93K |