BSE - Delayed Quote INR
RACL Geartech Limited (RACLGEAR.BO)
955.15
+5.15
+(0.54%)
At close: 2:04:10 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 926.55 | 970.15 | 926.55 | 955.15 | 955.15 | 90 |
| Jun 10, 2025 | 936.50 | 959.10 | 936.50 | 950.00 | 950.00 | 274 |
| Jun 9, 2025 | 982.45 | 1,002.70 | 923.95 | 944.25 | 944.25 | 6,698 |
| Jun 6, 2025 | 985.05 | 990.85 | 933.05 | 984.25 | 984.25 | 1,183 |
| Jun 5, 2025 | 990.95 | 999.00 | 942.00 | 952.30 | 952.30 | 1,364 |
| Jun 4, 2025 | 1,001.90 | 1,001.90 | 961.90 | 990.95 | 990.95 | 935 |
| Jun 3, 2025 | 1,000.00 | 1,006.10 | 963.00 | 984.45 | 984.45 | 2,741 |
| Jun 2, 2025 | 997.95 | 1,000.00 | 936.40 | 998.45 | 998.45 | 2,789 |
| May 30, 2025 | 982.05 | 992.00 | 941.00 | 946.40 | 946.40 | 1,555 |
| May 29, 2025 | 991.50 | 998.05 | 970.00 | 976.30 | 976.30 | 923 |
| May 28, 2025 | 1,090.05 | 1,090.05 | 981.10 | 986.75 | 986.75 | 8,136 |
| May 27, 2025 | 1,001.70 | 1,119.95 | 1,001.70 | 1,097.50 | 1,097.50 | 6,046 |
| May 26, 2025 | 950.00 | 1,050.00 | 950.00 | 1,031.30 | 1,031.30 | 6,073 |
| May 23, 2025 | 930.35 | 976.45 | 930.30 | 970.40 | 970.40 | 2,650 |
| May 22, 2025 | 947.70 | 966.40 | 933.95 | 960.15 | 960.15 | 1,368 |
| May 21, 2025 | 939.40 | 963.90 | 923.95 | 946.05 | 946.05 | 2,292 |
| May 20, 2025 | 939.70 | 960.00 | 888.00 | 932.50 | 932.50 | 4,389 |
| May 19, 2025 | 856.05 | 900.00 | 856.05 | 893.70 | 893.70 | 5,689 |
| May 16, 2025 | 825.65 | 843.70 | 825.00 | 831.55 | 831.55 | 948 |
| May 15, 2025 | 830.05 | 845.00 | 820.00 | 825.35 | 825.35 | 5,396 |
| May 14, 2025 | 803.60 | 830.30 | 797.10 | 811.80 | 811.80 | 6,028 |
| May 13, 2025 | 832.00 | 835.05 | 800.00 | 809.30 | 809.30 | 863 |
| May 12, 2025 | 793.00 | 856.30 | 787.05 | 836.45 | 836.45 | 1,686 |
| May 9, 2025 | 770.00 | 775.05 | 762.50 | 766.35 | 766.35 | 112 |
| May 8, 2025 | 783.75 | 794.70 | 764.00 | 775.00 | 775.00 | 363 |
| May 7, 2025 | 774.00 | 805.00 | 767.80 | 776.00 | 776.00 | 1,056 |
| May 6, 2025 | 787.35 | 787.35 | 771.15 | 775.15 | 775.15 | 248 |
| May 5, 2025 | 788.40 | 800.45 | 774.75 | 785.95 | 785.95 | 540 |
| May 2, 2025 | 819.85 | 819.85 | 770.00 | 778.30 | 778.30 | 204 |
| Apr 30, 2025 | 818.95 | 818.95 | 784.00 | 790.55 | 790.55 | 638 |
| Apr 29, 2025 | 787.65 | 818.00 | 783.75 | 815.75 | 815.75 | 2,674 |
| Apr 28, 2025 | 781.05 | 798.00 | 769.60 | 778.15 | 778.15 | 3,635 |
| Apr 25, 2025 | 811.45 | 812.00 | 790.10 | 799.55 | 799.55 | 116 |
| Apr 24, 2025 | 830.60 | 838.30 | 813.00 | 813.40 | 813.40 | 425 |
| Apr 23, 2025 | 874.00 | 874.00 | 842.60 | 844.65 | 844.65 | 188 |
| Apr 22, 2025 | 864.60 | 864.60 | 831.90 | 834.95 | 834.95 | 1,525 |
| Apr 21, 2025 | 834.80 | 848.90 | 815.90 | 842.60 | 842.60 | 1,116 |
| Apr 17, 2025 | 841.45 | 841.45 | 805.00 | 822.85 | 822.85 | 910 |
| Apr 16, 2025 | 819.05 | 826.85 | 808.00 | 816.80 | 816.80 | 587 |
| Apr 15, 2025 | 860.00 | 860.00 | 811.50 | 823.80 | 823.80 | 563 |
| Apr 11, 2025 | 759.75 | 846.00 | 759.75 | 824.65 | 824.65 | 5,520 |
| Apr 9, 2025 | 740.65 | 743.20 | 720.00 | 735.00 | 735.00 | 404 |
| Apr 8, 2025 | 746.50 | 776.90 | 741.55 | 759.90 | 759.90 | 2,437 |
| Apr 7, 2025 | 749.65 | 749.65 | 702.90 | 712.75 | 712.75 | 890 |
| Apr 4, 2025 | 761.95 | 772.95 | 750.00 | 764.60 | 764.60 | 317 |
| Apr 3, 2025 | 760.55 | 760.55 | 740.00 | 760.00 | 760.00 | 629 |
| Apr 2, 2025 | 757.00 | 764.85 | 747.85 | 756.00 | 756.00 | 313 |
| Apr 1, 2025 | 745.00 | 780.00 | 735.50 | 764.85 | 764.85 | 166 |
| Mar 28, 2025 | 755.00 | 768.65 | 742.05 | 748.80 | 748.80 | 1,329 |
| Mar 27, 2025 | 751.95 | 775.00 | 749.65 | 750.65 | 750.65 | 2,331 |
| Mar 26, 2025 | 769.50 | 792.00 | 737.80 | 751.05 | 751.05 | 4,557 |
| Mar 25, 2025 | 760.65 | 790.85 | 741.05 | 747.40 | 747.40 | 1,662 |
| Mar 24, 2025 | 751.00 | 810.00 | 751.00 | 774.45 | 774.45 | 2,333 |
| Mar 21, 2025 | 749.95 | 777.80 | 736.10 | 763.95 | 763.95 | 1,076 |
| Mar 20, 2025 | 712.80 | 756.50 | 712.75 | 752.95 | 752.95 | 418 |
| Mar 19, 2025 | 667.20 | 720.00 | 648.40 | 703.35 | 703.35 | 2,537 |
| Mar 18, 2025 | 675.00 | 689.90 | 658.00 | 668.20 | 668.20 | 2,070 |
| Mar 17, 2025 | 700.00 | 707.70 | 660.00 | 670.85 | 670.85 | 1,622 |
| Mar 13, 2025 | 706.00 | 706.00 | 688.00 | 691.30 | 691.30 | 478 |
| Mar 12, 2025 | 702.05 | 706.65 | 696.25 | 701.75 | 701.75 | 213 |
| Mar 11, 2025 | 718.00 | 727.00 | 702.25 | 709.95 | 709.95 | 733 |
| Mar 10, 2025 | 730.05 | 745.85 | 728.55 | 728.85 | 728.85 | 134 |
| Mar 7, 2025 | 710.05 | 766.15 | 708.15 | 753.65 | 753.65 | 1,324 |
| Mar 6, 2025 | 725.00 | 746.25 | 716.00 | 734.95 | 734.95 | 783 |
| Mar 5, 2025 | 703.10 | 733.00 | 703.00 | 725.35 | 725.35 | 226 |
| Mar 4, 2025 | 719.95 | 730.00 | 703.95 | 722.90 | 722.90 | 717 |
| Mar 3, 2025 | 728.05 | 728.05 | 680.00 | 722.45 | 722.45 | 3,125 |
| Feb 28, 2025 | 720.00 | 733.10 | 699.00 | 728.05 | 728.05 | 789 |
| Feb 27, 2025 | 703.00 | 746.00 | 680.30 | 744.85 | 744.85 | 1,694 |
| Feb 25, 2025 | 733.35 | 733.35 | 690.75 | 695.35 | 695.35 | 3,369 |
| Feb 24, 2025 | 716.30 | 736.95 | 699.95 | 729.10 | 729.10 | 220 |
| Feb 21, 2025 | 750.10 | 755.00 | 709.55 | 733.75 | 733.75 | 1,280 |
| Feb 20, 2025 | 725.75 | 750.10 | 719.80 | 750.10 | 750.10 | 298 |
| Feb 19, 2025 | 734.00 | 745.35 | 700.65 | 708.35 | 708.35 | 457 |
| Feb 18, 2025 | 731.00 | 751.20 | 719.25 | 731.15 | 731.15 | 836 |
| Feb 17, 2025 | 730.00 | 754.40 | 724.25 | 730.45 | 730.45 | 2,257 |
| Feb 14, 2025 | 760.10 | 768.85 | 751.40 | 762.10 | 762.10 | 117 |
| Feb 13, 2025 | 742.00 | 767.75 | 740.00 | 761.60 | 761.60 | 503 |
| Feb 12, 2025 | 735.00 | 759.90 | 713.85 | 741.35 | 741.35 | 1,610 |
| Feb 11, 2025 | 785.00 | 785.00 | 735.15 | 750.55 | 750.55 | 1,908 |
| Feb 10, 2025 | 801.85 | 801.85 | 785.55 | 791.75 | 791.75 | 281 |
| Feb 7, 2025 | 818.00 | 821.00 | 801.85 | 813.35 | 813.35 | 2,696 |
| Feb 6, 2025 | 818.00 | 824.95 | 807.25 | 816.30 | 816.30 | 212 |
| Feb 5, 2025 | 810.00 | 822.00 | 810.00 | 818.90 | 818.90 | 494 |
| Feb 4, 2025 | 815.85 | 836.20 | 798.00 | 815.95 | 815.95 | 438 |
| Feb 3, 2025 | 804.95 | 810.80 | 791.65 | 796.50 | 796.50 | 593 |
| Feb 1, 2025 | 838.90 | 838.90 | 770.00 | 799.80 | 799.80 | 2,996 |
| Jan 31, 2025 | 789.95 | 871.90 | 773.45 | 851.85 | 851.85 | 1,008 |
| Jan 30, 2025 | 734.05 | 799.00 | 734.05 | 767.35 | 767.35 | 4,941 |
| Jan 29, 2025 | 759.45 | 763.45 | 730.00 | 738.35 | 738.35 | 662 |
| Jan 28, 2025 | 760.10 | 768.55 | 730.00 | 742.50 | 742.50 | 1,145 |
| Jan 27, 2025 | 818.95 | 818.95 | 744.90 | 760.10 | 760.10 | 733 |
| Jan 24, 2025 | 806.00 | 812.55 | 785.80 | 790.90 | 790.90 | 1,604 |
| Jan 23, 2025 | 790.00 | 819.90 | 790.00 | 810.65 | 810.65 | 253 |
| Jan 22, 2025 | 807.00 | 825.95 | 771.05 | 797.75 | 797.75 | 1,695 |
| Jan 21, 2025 | 835.00 | 840.45 | 806.20 | 827.65 | 827.65 | 989 |
| Jan 20, 2025 | 836.00 | 851.10 | 827.00 | 840.55 | 840.55 | 826 |
| Jan 17, 2025 | 836.00 | 836.00 | 808.90 | 830.35 | 830.35 | 345 |
| Jan 16, 2025 | 836.00 | 836.00 | 806.15 | 808.55 | 808.55 | 150 |
| Jan 15, 2025 | 835.85 | 835.85 | 805.45 | 810.00 | 810.00 | 40 |
| Jan 14, 2025 | 837.00 | 837.00 | 794.80 | 815.90 | 815.90 | 628 |
| Jan 13, 2025 | 858.95 | 860.60 | 781.00 | 803.50 | 803.50 | 2,665 |
| Jan 10, 2025 | 859.05 | 862.25 | 850.00 | 850.85 | 850.85 | 2,002 |
| Jan 9, 2025 | 848.95 | 861.45 | 848.95 | 859.05 | 859.05 | 1,024 |
| Jan 8, 2025 | 847.90 | 852.00 | 842.50 | 849.30 | 849.30 | 11,108 |
| Jan 7, 2025 | 874.50 | 890.75 | 838.35 | 849.25 | 849.25 | 5,907 |
| Jan 6, 2025 | 851.15 | 852.25 | 841.30 | 845.45 | 845.45 | 1,504 |
| Jan 3, 2025 | 859.15 | 859.15 | 850.05 | 851.05 | 851.05 | 72 |
| Jan 2, 2025 | 856.25 | 870.90 | 851.00 | 859.15 | 859.15 | 260 |
| Jan 1, 2025 | 870.40 | 875.00 | 848.60 | 852.90 | 852.90 | 717 |
| Dec 31, 2024 | 864.80 | 881.00 | 853.00 | 875.15 | 875.15 | 174 |
| Dec 30, 2024 | 856.95 | 880.00 | 850.00 | 859.30 | 859.30 | 752 |
| Dec 27, 2024 | 864.95 | 867.05 | 850.00 | 864.45 | 864.45 | 1,829 |
| Dec 26, 2024 | 864.10 | 878.50 | 846.00 | 851.15 | 851.15 | 535 |
| Dec 24, 2024 | 859.70 | 872.95 | 842.30 | 857.05 | 857.05 | 406 |
| Dec 23, 2024 | 882.00 | 882.00 | 844.05 | 850.05 | 850.05 | 3,712 |
| Dec 20, 2024 | 881.90 | 881.90 | 853.60 | 856.25 | 856.25 | 388 |
| Dec 19, 2024 | 874.95 | 887.50 | 856.10 | 869.75 | 869.75 | 1,370 |
| Dec 18, 2024 | 845.05 | 889.10 | 845.05 | 882.35 | 882.35 | 1,155 |
| Dec 17, 2024 | 846.05 | 866.70 | 846.05 | 851.95 | 851.95 | 816 |
| Dec 16, 2024 | 869.15 | 881.95 | 845.00 | 854.50 | 854.50 | 3,005 |
| Dec 13, 2024 | 850.35 | 867.55 | 848.10 | 853.95 | 853.95 | 638 |
| Dec 12, 2024 | 866.00 | 879.90 | 848.05 | 850.35 | 850.35 | 2,101 |
| Dec 11, 2024 | 886.80 | 910.00 | 851.80 | 865.90 | 865.90 | 3,223 |
| Dec 10, 2024 | 920.70 | 922.60 | 880.00 | 893.05 | 893.05 | 5,527 |
| Dec 9, 2024 | 865.85 | 914.05 | 865.85 | 900.05 | 900.05 | 1,731 |
| Dec 6, 2024 | 890.40 | 902.00 | 877.00 | 883.50 | 883.50 | 870 |
| Dec 5, 2024 | 918.90 | 918.90 | 870.85 | 893.05 | 893.05 | 2,183 |
| Dec 4, 2024 | 904.90 | 908.70 | 885.00 | 901.30 | 901.30 | 960 |
| Dec 3, 2024 | 918.25 | 925.30 | 883.90 | 891.25 | 891.25 | 672 |
| Dec 2, 2024 | 940.50 | 970.05 | 915.30 | 918.25 | 918.25 | 3,662 |