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

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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
Open ZERO Brokerage Demat Account