RACL Geartech Limited (BOM:520073)
India
· Delayed Price · Currency is INR 1,272.70
-16.85 (-1.31%)
At close: Apr 28, 2026
RACL Geartech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,285.55 | 1,285.55 | 1,261.90 | 1,272.70 | 1,272.70 | -1.31% | 621 |
| Apr 27, 2026 | 1,214.45 | 1,323.55 | 1,214.45 | 1,289.55 | 1,289.55 | 5.38% | 2,148 |
| Apr 24, 2026 | 1,265.85 | 1,270.80 | 1,211.25 | 1,223.70 | 1,223.70 | -1.37% | 1,862 |
| Apr 23, 2026 | 1,270.45 | 1,283.70 | 1,235.80 | 1,240.75 | 1,240.75 | -4.48% | 1,778 |
| Apr 22, 2026 | 1,333.85 | 1,349.65 | 1,283.80 | 1,299.00 | 1,299.00 | -0.95% | 827 |
| Apr 21, 2026 | 1,367.95 | 1,368.00 | 1,306.55 | 1,311.50 | 1,311.50 | -4.18% | 1,837 |
| Apr 20, 2026 | 1,409.55 | 1,410.65 | 1,360.00 | 1,368.75 | 1,368.75 | -2.09% | 1,129 |
| Apr 17, 2026 | 1,390.15 | 1,405.00 | 1,360.00 | 1,397.90 | 1,397.90 | 1.13% | 937 |
| Apr 16, 2026 | 1,429.90 | 1,437.55 | 1,357.05 | 1,382.30 | 1,382.30 | -0.98% | 2,629 |
| Apr 15, 2026 | 1,395.95 | 1,443.00 | 1,383.75 | 1,396.00 | 1,396.00 | 1.86% | 2,671 |
| Apr 13, 2026 | 1,275.15 | 1,407.25 | 1,253.00 | 1,370.45 | 1,370.45 | 5.34% | 4,085 |
| Apr 10, 2026 | 1,327.15 | 1,357.00 | 1,296.00 | 1,300.95 | 1,300.95 | 0.71% | 1,503 |
| Apr 9, 2026 | 1,306.85 | 1,329.90 | 1,290.50 | 1,291.80 | 1,291.80 | -2.29% | 3,514 |
| Apr 8, 2026 | 1,299.90 | 1,329.90 | 1,286.05 | 1,322.10 | 1,322.10 | 6.46% | 2,490 |
| Apr 7, 2026 | 1,234.50 | 1,270.15 | 1,167.90 | 1,241.90 | 1,241.90 | -0.57% | 1,098 |
| Apr 6, 2026 | 1,299.90 | 1,299.90 | 1,240.05 | 1,249.00 | 1,249.00 | -2.49% | 2,472 |
| Apr 2, 2026 | 1,193.55 | 1,289.90 | 1,181.45 | 1,280.90 | 1,280.90 | 4.45% | 837 |
| Apr 1, 2026 | 1,289.85 | 1,289.85 | 1,195.55 | 1,226.30 | 1,226.30 | 2.25% | 1,503 |
| Mar 30, 2026 | 1,150.80 | 1,212.70 | 1,150.80 | 1,199.30 | 1,199.30 | -2.55% | 1,227 |
| Mar 27, 2026 | 1,299.85 | 1,299.85 | 1,226.00 | 1,230.70 | 1,230.70 | -2.87% | 1,338 |
| Mar 25, 2026 | 1,245.75 | 1,319.80 | 1,218.35 | 1,267.00 | 1,267.00 | 4.50% | 3,577 |
| Mar 24, 2026 | 1,230.45 | 1,236.00 | 1,167.50 | 1,212.40 | 1,212.40 | 3.04% | 1,810 |
| Mar 23, 2026 | 1,239.55 | 1,239.55 | 1,146.35 | 1,176.60 | 1,176.60 | -6.01% | 5,394 |
| Mar 20, 2026 | 1,161.75 | 1,260.00 | 1,161.75 | 1,251.85 | 1,251.85 | 5.65% | 1,868 |
| Mar 19, 2026 | 1,220.55 | 1,220.55 | 1,180.00 | 1,184.85 | 1,184.85 | -2.81% | 1,390 |
| Mar 18, 2026 | 1,268.00 | 1,278.00 | 1,215.00 | 1,219.15 | 1,219.15 | -3.63% | 3,395 |
| Mar 17, 2026 | 1,272.65 | 1,282.50 | 1,244.00 | 1,265.05 | 1,265.05 | -1.11% | 1,491 |
| Mar 16, 2026 | 1,230.20 | 1,289.90 | 1,230.20 | 1,279.25 | 1,279.25 | 3.48% | 2,238 |
| Mar 13, 2026 | 1,276.00 | 1,294.70 | 1,220.00 | 1,236.25 | 1,236.25 | -3.86% | 4,902 |
| Mar 12, 2026 | 1,348.85 | 1,348.85 | 1,273.70 | 1,285.95 | 1,285.95 | -5.10% | 2,445 |
| Mar 11, 2026 | 1,395.00 | 1,449.80 | 1,350.95 | 1,355.00 | 1,355.00 | -2.09% | 3,414 |
| Mar 10, 2026 | 1,392.40 | 1,399.75 | 1,379.15 | 1,383.95 | 1,383.95 | 2.43% | 1,001 |
| Mar 9, 2026 | 1,375.85 | 1,377.90 | 1,302.90 | 1,351.10 | 1,351.10 | -3.85% | 6,038 |
| Mar 6, 2026 | 1,410.20 | 1,463.00 | 1,390.00 | 1,405.20 | 1,405.20 | -2.00% | 2,765 |
| Mar 5, 2026 | 1,401.65 | 1,504.00 | 1,388.85 | 1,433.85 | 1,433.85 | 4.85% | 12,760 |
| Mar 4, 2026 | 1,379.45 | 1,379.45 | 1,328.25 | 1,367.50 | 1,367.50 | -0.87% | 3,139 |
| Mar 2, 2026 | 1,350.05 | 1,430.00 | 1,310.60 | 1,379.45 | 1,379.45 | -1.89% | 3,987 |
| Feb 27, 2026 | 1,428.40 | 1,431.10 | 1,385.00 | 1,406.00 | 1,406.00 | -1.15% | 1,294 |
| Feb 26, 2026 | 1,428.10 | 1,468.10 | 1,409.65 | 1,422.35 | 1,422.35 | -0.40% | 1,573 |
| Feb 25, 2026 | 1,355.05 | 1,479.45 | 1,355.05 | 1,428.10 | 1,428.10 | 1.99% | 2,664 |
| Feb 24, 2026 | 1,429.60 | 1,539.80 | 1,335.45 | 1,400.25 | 1,400.25 | -2.14% | 9,094 |
| Feb 23, 2026 | 1,519.65 | 1,533.15 | 1,375.00 | 1,430.80 | 1,430.80 | -4.39% | 7,561 |
| Feb 20, 2026 | 1,477.45 | 1,529.95 | 1,465.25 | 1,496.50 | 1,496.50 | -1.32% | 4,527 |
| Feb 19, 2026 | 1,524.65 | 1,600.00 | 1,504.90 | 1,516.50 | 1,515.00 | -1.65% | 9,309 |
| Feb 18, 2026 | 1,590.50 | 1,631.00 | 1,515.25 | 1,541.90 | 1,540.37 | -5.29% | 11,880 |
| Feb 17, 2026 | 1,511.10 | 1,682.15 | 1,477.40 | 1,627.95 | 1,626.34 | 12.88% | 155,463 |
| Feb 16, 2026 | 1,282.00 | 1,442.25 | 1,282.00 | 1,442.25 | 1,440.82 | 20.00% | 63,422 |
| Feb 13, 2026 | 1,228.00 | 1,228.00 | 1,181.00 | 1,201.90 | 1,200.71 | -2.42% | 1,705 |
| Feb 12, 2026 | 1,209.00 | 1,244.35 | 1,159.85 | 1,231.65 | 1,230.43 | 3.77% | 2,317 |
| Feb 11, 2026 | 1,153.40 | 1,208.95 | 1,133.00 | 1,186.90 | 1,185.73 | 2.03% | 4,242 |
| Feb 10, 2026 | 1,139.00 | 1,170.65 | 1,133.10 | 1,163.30 | 1,162.15 | 3.60% | 331 |
| Feb 9, 2026 | 1,070.10 | 1,133.00 | 1,064.65 | 1,122.85 | 1,121.74 | 8.38% | 2,109 |
| Feb 6, 2026 | 1,035.00 | 1,039.40 | 1,026.60 | 1,036.00 | 1,034.98 | -0.45% | 38 |
| Feb 5, 2026 | 1,068.20 | 1,069.35 | 1,033.15 | 1,040.70 | 1,039.67 | -3.26% | 466 |
| Feb 4, 2026 | 1,087.85 | 1,087.85 | 1,058.75 | 1,075.80 | 1,074.74 | 0.68% | 653 |
| Feb 3, 2026 | 1,034.45 | 1,082.45 | 1,034.45 | 1,068.50 | 1,067.44 | 5.48% | 1,483 |
| Feb 2, 2026 | 968.05 | 1,027.20 | 968.05 | 1,012.95 | 1,011.95 | 1.50% | 709 |
| Feb 1, 2026 | 1,012.40 | 1,012.40 | 976.40 | 997.95 | 996.96 | -1.94% | 770 |
| Jan 30, 2026 | 995.25 | 1,037.70 | 989.40 | 1,017.65 | 1,016.64 | 0.46% | 1,106 |
| Jan 29, 2026 | 1,045.95 | 1,045.95 | 993.80 | 1,012.95 | 1,011.95 | -5.91% | 5,034 |
| Jan 28, 2026 | 1,066.00 | 1,093.30 | 1,020.50 | 1,076.55 | 1,075.49 | 7.56% | 23,181 |
| Jan 27, 2026 | 1,015.05 | 1,149.00 | 924.90 | 1,000.90 | 999.91 | 4.23% | 192,381 |
| Jan 23, 2026 | 985.40 | 985.40 | 950.00 | 960.25 | 959.30 | -3.03% | 868 |
| Jan 22, 2026 | 978.50 | 993.90 | 977.00 | 990.25 | 989.27 | 1.78% | 531 |
| Jan 21, 2026 | 978.20 | 985.60 | 950.00 | 972.90 | 971.94 | -0.35% | 483 |
| Jan 20, 2026 | 999.00 | 1,001.55 | 973.00 | 976.35 | 975.38 | -2.96% | 578 |
| Jan 19, 2026 | 1,011.00 | 1,019.25 | 998.80 | 1,006.10 | 1,005.10 | -1.27% | 1,114 |
| Jan 16, 2026 | 1,042.30 | 1,042.30 | 999.60 | 1,019.00 | 1,017.99 | -3.16% | 1,640 |
| Jan 14, 2026 | 1,043.30 | 1,059.80 | 1,016.85 | 1,052.30 | 1,051.26 | 2.05% | 1,001 |
| Jan 13, 2026 | 1,031.20 | 1,032.70 | 1,017.10 | 1,031.20 | 1,030.18 | - | 233 |
| Jan 12, 2026 | 1,009.40 | 1,052.00 | 985.20 | 1,031.20 | 1,030.18 | 1.10% | 1,134 |
| Jan 9, 2026 | 1,027.40 | 1,040.85 | 1,006.80 | 1,019.95 | 1,018.94 | -2.42% | 934 |
| Jan 8, 2026 | 1,053.10 | 1,053.45 | 1,024.20 | 1,045.20 | 1,044.17 | -1.44% | 636 |
| Jan 7, 2026 | 1,134.95 | 1,134.95 | 1,039.50 | 1,060.50 | 1,059.45 | -2.06% | 1,072 |
| Jan 6, 2026 | 1,125.00 | 1,170.00 | 1,067.55 | 1,082.85 | 1,081.78 | -3.81% | 2,522 |
| Jan 5, 2026 | 1,198.95 | 1,198.95 | 1,125.00 | 1,125.75 | 1,124.64 | -2.07% | 195 |
| Jan 2, 2026 | 1,132.30 | 1,159.85 | 1,123.20 | 1,149.55 | 1,148.41 | 4.06% | 258 |
| Jan 1, 2026 | 1,140.50 | 1,140.50 | 1,104.25 | 1,104.65 | 1,103.56 | -2.55% | 226 |
| Dec 31, 2025 | 1,151.10 | 1,151.10 | 1,115.80 | 1,133.60 | 1,132.48 | - | 639 |
| Dec 30, 2025 | 1,159.75 | 1,174.90 | 1,130.30 | 1,133.60 | 1,132.48 | -2.80% | 1,225 |
| Dec 29, 2025 | 1,185.05 | 1,224.00 | 1,149.75 | 1,166.20 | 1,165.05 | -1.59% | 5,973 |
| Dec 26, 2025 | 1,080.30 | 1,199.25 | 1,075.80 | 1,185.10 | 1,183.93 | 10.33% | 8,009 |
| Dec 24, 2025 | 1,058.90 | 1,074.95 | 1,058.90 | 1,074.10 | 1,073.04 | 1.94% | 420 |
| Dec 23, 2025 | 1,085.20 | 1,085.20 | 1,025.00 | 1,053.70 | 1,052.66 | 0.70% | 949 |
| Dec 22, 2025 | 1,016.60 | 1,049.90 | 1,016.60 | 1,046.35 | 1,045.32 | 3.77% | 117 |
| Dec 19, 2025 | 1,011.30 | 1,028.20 | 1,004.00 | 1,008.35 | 1,007.35 | -0.29% | 1,098 |
| Dec 18, 2025 | 1,035.00 | 1,044.00 | 1,010.00 | 1,011.30 | 1,010.30 | -2.76% | 445 |
| Dec 17, 2025 | 1,058.15 | 1,058.15 | 1,035.00 | 1,040.00 | 1,038.97 | -1.72% | 640 |
| Dec 16, 2025 | 1,073.30 | 1,095.00 | 1,052.60 | 1,058.15 | 1,057.10 | -1.22% | 831 |
| Dec 15, 2025 | 1,058.35 | 1,071.70 | 1,058.00 | 1,071.20 | 1,070.14 | 2.70% | 71 |
| Dec 12, 2025 | 1,041.75 | 1,049.00 | 1,039.00 | 1,043.00 | 1,041.97 | 0.12% | 127 |
| Dec 11, 2025 | 1,015.10 | 1,051.00 | 1,012.90 | 1,041.75 | 1,040.72 | 3.07% | 194 |
| Dec 10, 2025 | 1,010.15 | 1,035.60 | 1,007.20 | 1,010.70 | 1,009.70 | -1.74% | 312 |
| Dec 9, 2025 | 1,045.05 | 1,045.05 | 1,003.50 | 1,028.60 | 1,027.58 | -1.20% | 1,304 |
| Dec 8, 2025 | 1,062.25 | 1,066.45 | 1,015.70 | 1,041.10 | 1,040.07 | -0.63% | 26,867 |
| Dec 5, 2025 | 1,028.60 | 1,057.30 | 1,018.15 | 1,047.75 | 1,046.71 | 1.29% | 654 |
| Dec 4, 2025 | 1,035.80 | 1,057.20 | 1,029.35 | 1,034.45 | 1,033.43 | 0.03% | 1,075 |
| Dec 3, 2025 | 1,010.15 | 1,035.45 | 1,003.00 | 1,034.15 | 1,033.13 | 2.43% | 375 |
| Dec 2, 2025 | 1,048.00 | 1,048.00 | 1,002.40 | 1,009.60 | 1,008.60 | -3.44% | 507 |
| Dec 1, 2025 | 1,063.00 | 1,063.00 | 1,037.00 | 1,045.60 | 1,044.57 | -1.70% | 400 |