RACL Geartech Share Price History

CMP as on30-Jul-21 15:29

₹ 562.00

31.1 5.86%

Open

₹ 541.50

Turnover (lac)

₹ 25

Prev. Close

₹ 530.90

Day's Vol (shares)

₹ 21,316

Day's Range

₹ 531.00

₹ 565.00

RACL Geartech Historical Data

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
30-Jul-2021	542	565	531	558	601	11.80	15,982	34	16.80
29-Jul-2021	558	558	528	531	681	12.40	16,166	30	-27
28-Jul-2021	546	559	525	549	519	7.02	9,328	34	3.30
27-Jul-2021	565	570	535	546	571	8.28	10,685	35	-20
26-Jul-2021	562	585	551	554	455	6.06	9,016	33.80	-8.30
23-Jul-2021	593	593	556	570	651	9.99	13,046	36.80	-23
22-Jul-2021	553	589	553	573	785	15	18,534	36	19.90
20-Jul-2021	570	579	522	551	1,394	30.10	38,493	56.40	-19
19-Jul-2021	500	559	490	559	1,057	26.40	39,141	68.60	58.60
16-Jul-2021	521	527	501	508	1,808	23.10	35,327	25.70	-13
15-Jul-2021	554	565	528	531	1,252	17.20	24,449	37	-23
14-Jul-2021	593	594	530	554	2,039	30.80	33,396	64.20	-39
13-Jul-2021	588	610	581	588	2,517	55.30	71,481	29	-0.40
12-Jul-2021	549	571	535	571	2,341	90.90	91,400	36.10	22
09-Jul-2021	485	519	473	519	642	21.50	37,330	45.90	33.90
08-Jul-2021	458	475	432	472	811	13.10	18,692	43	13.70
07-Jul-2021	490	500	450	457	1,351	21.40	31,858	50	-33
06-Jul-2021	470	499	455	487	3,191	73.80	107,204	43.80	17.20
05-Jul-2021	377	417	375	417	544	15	31,958	42	40.10
02-Jul-2021	352	354	343	348	298	5.47	11,017	11.10	-4.70
01-Jul-2021	351	353	336	349	452	6.39	11,763	16.70	-1.80