RACL Geartech

RACL Geartech Ltd Historical Data

NSEBSE

₹1,114.8

(-1.48%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Dec-2025	1,048.7	1,049	1,003.7	1,015.5	1,384	2,16,44,216.3	13,020
03-Dec-2025	1,016.5	1,055.8	1,000	1,043.3	1,529	1,60,18,552.3	8,284
04-Dec-2025	1,040	1,058.9	1,024.5	1,033.4	637	55,90,054.4	2,471
05-Dec-2025	1,028.5	1,057.5	1,017.5	1,041.8	1,510	1,09,45,798.2	4,449
08-Dec-2025	1,056	1,069	1,023	1,041.2	4,857	3,40,36,185.5	13,675
09-Dec-2025	1,047	1,052.7	1,004.3	1,029.1	1,619	1,57,06,214.8	8,211
10-Dec-2025	1,020	1,037.1	1,008.2	1,017.4	764	47,52,334.8	2,348
11-Dec-2025	1,017.4	1,055	1,013.4	1,044.9	1,821	1,05,76,163.4	5,562
12-Dec-2025	1,049.4	1,050	1,035	1,044.5	723	51,06,629.7	2,608
15-Dec-2025	1,050	1,076	1,050	1,065.8	1,049	1,00,62,930	4,805
16-Dec-2025	1,068.1	1,102.4	1,055.5	1,059	2,773	2,43,66,350.6	8,247
17-Dec-2025	1,055.1	1,066.7	1,035	1,044.5	809	97,22,305.5	5,777
18-Dec-2025	1,045	1,051.1	1,009.3	1,015.2	1,566	1,88,14,338.9	12,295
19-Dec-2025	1,009.1	1,027.1	1,001.6	1,012.5	1,829	1,22,94,094.6	7,881
22-Dec-2025	1,027.7	1,050	1,015.2	1,042.2	1,754	92,15,506.7	4,548
23-Dec-2025	1,095	1,095	1,020	1,057	1,551	1,33,24,948.4	3,781
24-Dec-2025	1,057	1,075.4	1,055.1	1,070.8	867	98,91,683.1	6,027
26-Dec-2025	1,079	1,199	1,069.2	1,178.3	19,482	28,38,08,568	50,260
29-Dec-2025	1,178	1,226.8	1,152.2	1,169.2	15,319	17,90,10,290.1	33,582
30-Dec-2025	1,153.8	1,169.8	1,130	1,135	3,086	2,49,29,548.1	8,418
31-Dec-2025	1,125	1,158.3	1,113.1	1,131.6	2,273	1,91,92,867.3	4,522

RACL Geartech: Related NEWS

No Record Found

Invest wise with Expert advice