BSE - Delayed Quote INR

RACL Geartech Limited (RACLGEAR.BO)

964.40
+11.40
+(1.20%)
At close: June 13 at 3:28:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251,009.851,009.85939.10964.40964.40372
Jun 12, 2025999.95999.95953.00953.00953.00153
Jun 11, 2025926.55970.15926.55955.15955.1596
Jun 10, 2025936.50959.10936.50950.00950.00274
Jun 9, 2025982.451,002.70923.95944.25944.256,698
Jun 6, 2025985.05990.85933.05984.25984.251,183
Jun 5, 2025990.95999.00942.00952.30952.301,364
Jun 4, 20251,001.901,001.90961.90990.95990.95935
Jun 3, 20251,000.001,006.10963.00984.45984.452,741
Jun 2, 2025997.951,000.00936.40998.45998.452,789
May 30, 2025982.05992.00941.00946.40946.401,555
May 29, 2025991.50998.05970.00976.30976.30923
May 28, 20251,090.051,090.05981.10986.75986.758,136
May 27, 20251,001.701,119.951,001.701,097.501,097.506,046
May 26, 2025950.001,050.00950.001,031.301,031.306,073
May 23, 2025930.35976.45930.30970.40970.402,650
May 22, 2025947.70966.40933.95960.15960.151,368
May 21, 2025939.40963.90923.95946.05946.052,292
May 20, 2025939.70960.00888.00932.50932.504,389
May 19, 2025856.05900.00856.05893.70893.705,689
May 16, 2025825.65843.70825.00831.55831.55948
May 15, 2025830.05845.00820.00825.35825.355,396
May 14, 2025803.60830.30797.10811.80811.806,028
May 13, 2025832.00835.05800.00809.30809.30863
May 12, 2025793.00856.30787.05836.45836.451,686
May 9, 2025770.00775.05762.50766.35766.35112
May 8, 2025783.75794.70764.00775.00775.00363
May 7, 2025774.00805.00767.80776.00776.001,056
May 6, 2025787.35787.35771.15775.15775.15248
May 5, 2025788.40800.45774.75785.95785.95540
May 2, 2025819.85819.85770.00778.30778.30204
Apr 30, 2025818.95818.95784.00790.55790.55638
Apr 29, 2025787.65818.00783.75815.75815.752,674
Apr 28, 2025781.05798.00769.60778.15778.153,635
Apr 25, 2025811.45812.00790.10799.55799.55116
Apr 24, 2025830.60838.30813.00813.40813.40425
Apr 23, 2025874.00874.00842.60844.65844.65188
Apr 22, 2025864.60864.60831.90834.95834.951,525
Apr 21, 2025834.80848.90815.90842.60842.601,116
Apr 17, 2025841.45841.45805.00822.85822.85910
Apr 16, 2025819.05826.85808.00816.80816.80587
Apr 15, 2025860.00860.00811.50823.80823.80563
Apr 11, 2025759.75846.00759.75824.65824.655,520
Apr 9, 2025740.65743.20720.00735.00735.00404
Apr 8, 2025746.50776.90741.55759.90759.902,437
Apr 7, 2025749.65749.65702.90712.75712.75890
Apr 4, 2025761.95772.95750.00764.60764.60317
Apr 3, 2025760.55760.55740.00760.00760.00629
Apr 2, 2025757.00764.85747.85756.00756.00313
Apr 1, 2025745.00780.00735.50764.85764.85166
Mar 28, 2025755.00768.65742.05748.80748.801,329
Mar 27, 2025751.95775.00749.65750.65750.652,331
Mar 26, 2025769.50792.00737.80751.05751.054,557
Mar 25, 2025760.65790.85741.05747.40747.401,662
Mar 24, 2025751.00810.00751.00774.45774.452,333
Mar 21, 2025749.95777.80736.10763.95763.951,076
Mar 20, 2025712.80756.50712.75752.95752.95418
Mar 19, 2025667.20720.00648.40703.35703.352,537
Mar 18, 2025675.00689.90658.00668.20668.202,070
Mar 17, 2025700.00707.70660.00670.85670.851,622
Mar 13, 2025706.00706.00688.00691.30691.30478
Mar 12, 2025702.05706.65696.25701.75701.75213
Mar 11, 2025718.00727.00702.25709.95709.95733
Mar 10, 2025730.05745.85728.55728.85728.85134
Mar 7, 2025710.05766.15708.15753.65753.651,324
Mar 6, 2025725.00746.25716.00734.95734.95783
Mar 5, 2025703.10733.00703.00725.35725.35226
Mar 4, 2025719.95730.00703.95722.90722.90717
Mar 3, 2025728.05728.05680.00722.45722.453,125
Feb 28, 2025720.00733.10699.00728.05728.05789
Feb 27, 2025703.00746.00680.30744.85744.851,694
Feb 25, 2025733.35733.35690.75695.35695.353,369
Feb 24, 2025716.30736.95699.95729.10729.10220
Feb 21, 2025750.10755.00709.55733.75733.751,280
Feb 20, 2025725.75750.10719.80750.10750.10298
Feb 19, 2025734.00745.35700.65708.35708.35457
Feb 18, 2025731.00751.20719.25731.15731.15836
Feb 17, 2025730.00754.40724.25730.45730.452,257
Feb 14, 2025760.10768.85751.40762.10762.10117
Feb 13, 2025742.00767.75740.00761.60761.60503
Feb 12, 2025735.00759.90713.85741.35741.351,610
Feb 11, 2025785.00785.00735.15750.55750.551,908
Feb 10, 2025801.85801.85785.55791.75791.75281
Feb 7, 2025818.00821.00801.85813.35813.352,696
Feb 6, 2025818.00824.95807.25816.30816.30212
Feb 5, 2025810.00822.00810.00818.90818.90494
Feb 4, 2025815.85836.20798.00815.95815.95438
Feb 3, 2025804.95810.80791.65796.50796.50593
Feb 1, 2025838.90838.90770.00799.80799.802,996
Jan 31, 2025789.95871.90773.45851.85851.851,008
Jan 30, 2025734.05799.00734.05767.35767.354,941
Jan 29, 2025759.45763.45730.00738.35738.35662
Jan 28, 2025760.10768.55730.00742.50742.501,145
Jan 27, 2025818.95818.95744.90760.10760.10733
Jan 24, 2025806.00812.55785.80790.90790.901,604
Jan 23, 2025790.00819.90790.00810.65810.65253
Jan 22, 2025807.00825.95771.05797.75797.751,695
Jan 21, 2025835.00840.45806.20827.65827.65989
Jan 20, 2025836.00851.10827.00840.55840.55826
Jan 17, 2025836.00836.00808.90830.35830.35345
Jan 16, 2025836.00836.00806.15808.55808.55150
Jan 15, 2025835.85835.85805.45810.00810.0040
Jan 14, 2025837.00837.00794.80815.90815.90628
Jan 13, 2025858.95860.60781.00803.50803.502,665
Jan 10, 2025859.05862.25850.00850.85850.852,002
Jan 9, 2025848.95861.45848.95859.05859.051,024
Jan 8, 2025847.90852.00842.50849.30849.3011,108
Jan 7, 2025874.50890.75838.35849.25849.255,907
Jan 6, 2025851.15852.25841.30845.45845.451,504
Jan 3, 2025859.15859.15850.05851.05851.0572
Jan 2, 2025856.25870.90851.00859.15859.15260
Jan 1, 2025870.40875.00848.60852.90852.90717
Dec 31, 2024864.80881.00853.00875.15875.15174
Dec 30, 2024856.95880.00850.00859.30859.30752
Dec 27, 2024864.95867.05850.00864.45864.451,829
Dec 26, 2024864.10878.50846.00851.15851.15535
Dec 24, 2024859.70872.95842.30857.05857.05406
Dec 23, 2024882.00882.00844.05850.05850.053,712
Dec 20, 2024881.90881.90853.60856.25856.25388
Dec 19, 2024874.95887.50856.10869.75869.751,370
Dec 18, 2024845.05889.10845.05882.35882.351,155
Dec 17, 2024846.05866.70846.05851.95851.95816
Dec 16, 2024869.15881.95845.00854.50854.503,005
Dec 13, 2024850.35867.55848.10853.95853.95638
Dec 12, 2024866.00879.90848.05850.35850.352,101
Dec 11, 2024886.80910.00851.80865.90865.903,223
Dec 10, 2024920.70922.60880.00893.05893.055,527
Dec 9, 2024865.85914.05865.85900.05900.051,731
Dec 6, 2024890.40902.00877.00883.50883.50870
Dec 5, 2024918.90918.90870.85893.05893.052,183
Dec 4, 2024904.90908.70885.00901.30901.30960
Dec 3, 2024918.25925.30883.90891.25891.25672
Dec 2, 2024940.50970.05915.30918.25918.253,662