Skip to main content
RACL Geartech Limited (BOM:520073)
India flag India · Delayed Price · Currency is INR
1,351.10
-54.10 (-3.85%)
At close: Mar 9, 2026

RACL Geartech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,410.201,463.001,390.001,405.201,405.20-2.00%2,765
Mar 5, 20261,401.651,504.001,388.851,433.851,433.854.85%12,760
Mar 4, 20261,379.451,379.451,328.251,367.501,367.50-0.87%3,139
Mar 2, 20261,350.051,430.001,310.601,379.451,379.45-1.89%3,987
Feb 27, 20261,428.401,431.101,385.001,406.001,406.00-1.15%1,294
Feb 26, 20261,428.101,468.101,409.651,422.351,422.35-0.40%1,573
Feb 25, 20261,355.051,479.451,355.051,428.101,428.101.99%2,664
Feb 24, 20261,429.601,539.801,335.451,400.251,400.25-2.14%9,094
Feb 23, 20261,519.651,533.151,375.001,430.801,430.80-4.39%7,561
Feb 20, 20261,477.451,529.951,465.251,496.501,496.50-1.32%4,527
Feb 19, 20261,524.651,600.001,504.901,516.501,515.00-1.65%9,309
Feb 18, 20261,590.501,631.001,515.251,541.901,540.37-5.29%11,880
Feb 17, 20261,511.101,682.151,477.401,627.951,626.3412.88%155,463
Feb 16, 20261,282.001,442.251,282.001,442.251,440.8220.00%63,422
Feb 13, 20261,228.001,228.001,181.001,201.901,200.71-2.42%1,705
Feb 12, 20261,209.001,244.351,159.851,231.651,230.433.77%2,317
Feb 11, 20261,153.401,208.951,133.001,186.901,185.732.03%4,242
Feb 10, 20261,139.001,170.651,133.101,163.301,162.153.60%331
Feb 9, 20261,070.101,133.001,064.651,122.851,121.748.38%2,109
Feb 6, 20261,035.001,039.401,026.601,036.001,034.98-0.45%38
Feb 5, 20261,068.201,069.351,033.151,040.701,039.67-3.26%466
Feb 4, 20261,087.851,087.851,058.751,075.801,074.740.68%653
Feb 3, 20261,034.451,082.451,034.451,068.501,067.445.48%1,483
Feb 2, 2026968.051,027.20968.051,012.951,011.951.50%709
Feb 1, 20261,012.401,012.40976.40997.95996.96-1.94%770
Jan 30, 2026995.251,037.70989.401,017.651,016.640.46%1,106
Jan 29, 20261,045.951,045.95993.801,012.951,011.95-5.91%5,034
Jan 28, 20261,066.001,093.301,020.501,076.551,075.497.56%23,181
Jan 27, 20261,015.051,149.00924.901,000.90999.914.23%192,381
Jan 23, 2026985.40985.40950.00960.25959.30-3.03%868
Jan 22, 2026978.50993.90977.00990.25989.271.78%531
Jan 21, 2026978.20985.60950.00972.90971.94-0.35%483
Jan 20, 2026999.001,001.55973.00976.35975.38-2.96%578
Jan 19, 20261,011.001,019.25998.801,006.101,005.10-1.27%1,114
Jan 16, 20261,042.301,042.30999.601,019.001,017.99-3.16%1,640
Jan 14, 20261,043.301,059.801,016.851,052.301,051.262.05%1,001
Jan 13, 20261,031.201,032.701,017.101,031.201,030.18-233
Jan 12, 20261,009.401,052.00985.201,031.201,030.181.10%1,134
Jan 9, 20261,027.401,040.851,006.801,019.951,018.94-2.42%934
Jan 8, 20261,053.101,053.451,024.201,045.201,044.17-1.44%636
Jan 7, 20261,134.951,134.951,039.501,060.501,059.45-2.06%1,072
Jan 6, 20261,125.001,170.001,067.551,082.851,081.78-3.81%2,522
Jan 5, 20261,198.951,198.951,125.001,125.751,124.64-2.07%195
Jan 2, 20261,132.301,159.851,123.201,149.551,148.414.06%258
Jan 1, 20261,140.501,140.501,104.251,104.651,103.56-2.55%226
Dec 31, 20251,151.101,151.101,115.801,133.601,132.48-639
Dec 30, 20251,159.751,174.901,130.301,133.601,132.48-2.80%1,225
Dec 29, 20251,185.051,224.001,149.751,166.201,165.05-1.59%5,973
Dec 26, 20251,080.301,199.251,075.801,185.101,183.9310.33%8,009
Dec 24, 20251,058.901,074.951,058.901,074.101,073.041.94%420
Dec 23, 20251,085.201,085.201,025.001,053.701,052.660.70%949
Dec 22, 20251,016.601,049.901,016.601,046.351,045.323.77%117
Dec 19, 20251,011.301,028.201,004.001,008.351,007.35-0.29%1,098
Dec 18, 20251,035.001,044.001,010.001,011.301,010.30-2.76%445
Dec 17, 20251,058.151,058.151,035.001,040.001,038.97-1.72%640
Dec 16, 20251,073.301,095.001,052.601,058.151,057.10-1.22%831
Dec 15, 20251,058.351,071.701,058.001,071.201,070.142.70%71
Dec 12, 20251,041.751,049.001,039.001,043.001,041.970.12%127
Dec 11, 20251,015.101,051.001,012.901,041.751,040.723.07%194
Dec 10, 20251,010.151,035.601,007.201,010.701,009.70-1.74%312
Dec 9, 20251,045.051,045.051,003.501,028.601,027.58-1.20%1,304
Dec 8, 20251,062.251,066.451,015.701,041.101,040.07-0.63%26,867
Dec 5, 20251,028.601,057.301,018.151,047.751,046.711.29%654
Dec 4, 20251,035.801,057.201,029.351,034.451,033.430.03%1,075
Dec 3, 20251,010.151,035.451,003.001,034.151,033.132.43%375
Dec 2, 20251,048.001,048.001,002.401,009.601,008.60-3.44%507
Dec 1, 20251,063.001,063.001,037.001,045.601,044.57-1.70%400
Nov 28, 20251,070.801,070.801,058.451,063.701,062.650.13%197
Nov 27, 20251,065.101,100.901,056.501,062.301,061.250.42%608
Nov 26, 20251,073.501,076.501,050.051,057.901,056.85-0.02%484
Nov 25, 20251,063.551,070.001,058.101,058.101,057.050.26%116
Nov 24, 20251,067.401,072.701,052.301,055.401,054.36-2.13%1,212
Nov 21, 20251,090.951,119.801,065.501,078.351,077.281.14%4,186
Nov 20, 20251,070.901,081.301,060.051,066.151,065.10-0.44%710
Nov 19, 20251,086.451,093.001,055.901,070.901,069.84-1.43%2,782
Nov 18, 20251,121.301,123.051,080.001,086.451,085.38-2.43%1,116
Nov 17, 20251,128.001,177.751,105.801,113.501,112.401.27%7,047
Nov 14, 20251,064.151,111.001,044.151,099.501,098.413.32%1,876
Nov 13, 20251,016.101,082.401,016.101,064.151,063.103.47%1,903
Nov 12, 20251,002.901,033.30995.501,028.501,027.482.34%2,633
Nov 11, 2025987.301,015.00970.301,004.951,003.961.69%1,525
Nov 10, 20251,027.101,030.00976.90988.25987.27-3.79%3,906
Nov 7, 20251,076.251,076.251,019.451,027.151,026.13-3.85%1,955
Nov 6, 20251,087.501,094.551,057.251,068.301,067.24-1.77%1,434
Nov 4, 20251,099.851,104.701,078.001,087.501,086.42-1.12%1,000
Nov 3, 20251,025.051,146.851,025.051,099.851,098.76-4.47%1,949
Oct 31, 20251,095.451,170.001,078.851,151.301,150.165.35%4,164
Oct 30, 20251,091.451,096.251,077.301,092.851,091.770.24%760
Oct 29, 20251,082.951,095.851,063.101,090.201,089.120.88%3,168
Oct 28, 20251,088.851,089.801,051.501,080.651,079.58-0.59%2,392
Oct 27, 20251,131.951,131.951,079.701,087.101,086.02-1.02%1,130
Oct 24, 20251,095.001,108.901,073.451,098.251,097.160.39%2,713
Oct 23, 20251,130.051,143.351,086.851,093.951,092.87-3.37%1,754
Oct 21, 20251,126.651,184.001,122.851,132.051,130.930.61%661
Oct 20, 20251,184.951,184.951,076.701,125.201,124.09-0.37%3,699
Oct 17, 20251,144.951,174.501,077.701,129.351,128.234.62%6,834
Oct 16, 20251,098.001,120.651,070.001,079.451,078.38-2.21%3,217
Oct 15, 20251,168.951,168.951,087.851,103.851,102.761.17%3,027
Oct 14, 20251,158.901,164.951,075.001,091.101,090.02-5.91%3,081
Oct 13, 20251,176.051,205.751,150.951,159.601,158.45-2.96%3,069