Race Eco Chain

RACE
🏛️ india →
219.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 228.47 228.47 218.60 219.33 0.0M
2025-09-25 234.50 234.50 224.11 224.65 0.0M
2025-09-24 238.17 238.17 226.05 228.35 0.0M
2025-09-23 246.00 246.00 232.35 233.96 0.0M
2025-09-22 231.00 240.70 230.00 236.20 0.1M
2025-09-19 232.01 241.99 228.91 233.07 0.0M
2025-09-18 239.33 242.00 229.50 230.43 0.0M
2025-09-17 236.86 238.00 229.80 232.33 0.0M
2025-09-16 242.00 242.00 232.72 233.32 0.0M
2025-09-15 245.00 245.00 232.05 234.93 0.0M
2025-09-12 250.00 250.00 236.26 238.12 0.0M
2025-09-11 248.57 249.95 244.51 246.40 0.0M
2025-09-10 238.50 252.00 238.50 248.57 0.0M
2025-09-09 245.95 250.00 239.61 243.42 0.0M
2025-09-08 243.30 243.99 230.51 239.05 0.0M
2025-09-05 243.31 248.00 236.00 239.72 0.0M
2025-09-04 247.08 247.25 238.70 241.32 0.0M
2025-09-03 244.00 251.21 241.59 244.83 0.0M
2025-09-02 234.80 243.10 234.80 242.31 0.0M
2025-09-01 237.50 238.49 231.02 234.80 0.0M
2025-08-29 232.02 239.99 228.26 234.89 0.0M
2025-08-28 230.51 233.00 228.43 230.58 0.0M
2025-08-26 235.00 235.46 229.21 230.82 0.0M
2025-08-25 225.99 239.77 225.99 233.67 0.0M
2025-08-22 224.10 233.39 220.65 224.39 0.0M
2025-08-21 226.09 230.00 222.94 226.99 0.0M
2025-08-20 226.09 230.99 210.00 222.37 0.0M
2025-08-19 225.99 228.54 218.20 219.88 0.0M
2025-08-18 234.50 235.13 221.02 223.13 0.0M
2025-08-14 236.87 236.87 226.01 228.66 0.0M
2025-08-13 235.99 243.63 230.40 231.79 0.0M
2025-08-12 240.00 240.00 233.50 235.99 0.0M
2025-08-11 243.00 246.89 230.00 235.21 0.0M
2025-08-08 240.75 244.48 238.53 241.19 0.0M
2025-08-07 237.04 239.19 233.22 236.57 0.0M
2025-08-06 239.90 244.00 236.10 237.04 0.0M
2025-08-05 248.50 249.40 238.51 241.62 0.0M
2025-08-04 253.55 257.50 244.41 247.67 0.1M
2025-08-01 240.00 261.48 236.99 252.29 0.2M
2025-07-31 237.25 243.00 234.38 239.59 0.0M
2025-07-30 234.01 235.98 229.00 232.64 0.0M
2025-07-29 234.70 238.60 224.82 232.57 0.0M
2025-07-28 238.31 242.00 228.50 231.20 0.0M
2025-07-25 241.01 244.11 234.85 238.23 0.0M
2025-07-24 252.00 252.00 240.90 243.76 0.0M
2025-07-23 246.98 249.49 237.01 247.66 0.0M
2025-07-22 248.00 254.99 245.00 246.60 0.0M
2025-07-21 247.50 249.61 242.28 245.14 0.0M
2025-07-18 236.21 247.23 235.96 244.77 0.0M
2025-07-17 235.90 237.57 229.99 235.47 0.0M
2025-07-16 233.20 234.65 231.54 233.81 0.0M
2025-07-15 235.00 235.00 230.22 234.21 0.0M
2025-07-14 229.00 233.35 229.00 231.38 0.0M
2025-07-11 232.22 234.00 230.50 231.94 0.0M
2025-07-10 236.02 236.76 228.81 230.51 0.0M
2025-07-09 238.00 238.00 231.67 234.94 0.0M
2025-07-08 238.26 238.26 229.97 231.59 0.0M
2025-07-07 243.00 243.06 234.00 236.21 0.0M
2025-07-04 240.00 242.94 239.21 241.67 0.0M
2025-07-03 245.33 245.33 237.63 238.50 0.0M
2025-07-02 247.25 247.75 238.25 240.52 0.0M
2025-07-01 253.00 253.00 246.40 247.79 0.0M
2025-06-30 251.75 252.50 246.55 247.40 0.0M
2025-06-27 254.05 255.00 246.55 248.55 0.0M
2025-06-26 255.65 255.65 251.15 252.40 0.0M
2025-06-25 249.00 255.05 249.00 254.00 0.0M
2025-06-24 250.50 257.65 246.10 248.45 0.0M
2025-06-23 249.00 252.45 246.10 247.90 0.0M
2025-06-20 251.70 253.65 247.00 248.35 0.0M
2025-06-19 253.60 256.40 250.00 250.45 0.0M
2025-06-18 255.30 255.75 252.65 253.60 0.0M
2025-06-17 260.00 260.70 254.10 255.25 0.0M
2025-06-16 253.45 264.65 251.00 258.35 0.0M
2025-06-13 249.00 258.05 249.00 252.35 0.0M
2025-06-12 260.00 260.00 251.05 252.50 0.0M
2025-06-11 256.00 260.00 250.95 253.55 0.0M
2025-06-10 259.15 264.00 251.15 253.95 0.0M
2025-06-09 254.60 259.80 254.55 255.70 0.0M
2025-06-06 260.20 260.20 251.15 253.35 0.0M
2025-06-05 257.05 265.00 257.05 261.00 0.0M
2025-06-04 267.05 267.05 253.95 257.20 0.0M
2025-06-03 255.00 270.00 254.05 265.85 0.1M
2025-06-02 263.50 267.10 244.25 248.95 0.0M
2025-05-30 270.00 270.00 256.10 263.45 0.0M
2025-05-29 268.95 271.90 260.60 269.25 0.0M
2025-05-28 266.75 267.45 262.75 265.50 0.0M
2025-05-27 266.60 268.00 258.10 264.60 0.0M
2025-05-26 265.00 269.95 258.00 258.35 0.0M
2025-05-23 266.75 268.45 264.05 265.40 0.0M
2025-05-22 269.00 269.80 261.85 263.80 0.0M
2025-05-21 266.30 268.80 263.30 265.00 0.0M
2025-05-20 278.95 278.95 265.10 265.40 0.0M
2025-05-19 273.95 280.25 272.65 275.70 0.0M
2025-05-16 275.00 279.00 270.00 274.85 0.0M
2025-05-15 260.85 277.40 260.85 272.70 0.0M
2025-05-14 264.80 268.95 257.05 262.95 0.0M
2025-05-13 253.05 268.90 253.05 261.50 0.0M
2025-05-12 249.00 261.40 249.00 259.20 0.0M
2025-05-09 245.20 250.50 240.60 243.65 0.0M
2025-05-08 253.05 261.45 245.40 248.95 0.0M
2025-05-07 250.45 259.40 241.20 257.25 0.0M
2025-05-06 254.95 254.95 243.00 244.30 0.0M
2025-05-05 260.10 260.10 246.55 252.30 0.0M
2025-05-02 265.00 265.00 251.05 253.25 0.0M
2025-04-30 260.30 262.40 258.05 259.60 0.0M
2025-04-29 270.05 270.05 260.05 260.65 0.0M
2025-04-28 269.85 274.00 266.25 268.30 0.0M
2025-04-25 275.50 276.50 265.00 267.45 0.0M
2025-04-24 275.95 278.00 272.20 274.65 0.0M
2025-04-23 284.00 284.00 269.80 276.80 0.0M
2025-04-22 267.80 292.00 263.20 283.55 0.1M
2025-04-21 268.95 271.00 263.15 266.40 0.0M
2025-04-17 270.00 270.45 263.55 266.10 0.0M
2025-04-16 271.95 275.55 265.60 271.15 0.0M
2025-04-15 245.10 278.40 243.30 271.95 0.1M
2025-04-11 242.40 246.50 238.45 243.20 0.0M
2025-04-09 242.15 242.90 238.35 240.45 0.0M
2025-04-08 236.55 246.40 236.55 244.85 0.0M
2025-04-07 240.20 246.00 233.20 237.50 0.0M
2025-04-04 252.10 252.90 245.00 248.80 0.0M
2025-04-03 255.35 255.55 250.75 252.35 0.0M
2025-04-02 253.90 258.80 251.90 254.80 0.0M
2025-04-01 254.95 256.90 251.00 253.70 0.0M
2025-03-28 248.00 257.45 247.25 253.05 0.0M
2025-03-27 249.35 262.05 243.55 250.70 0.1M
2025-03-26 262.65 266.95 242.00 249.35 0.1M
2025-03-25 278.05 280.00 263.05 263.85 0.1M
2025-03-24 279.95 283.00 273.55 278.10 0.1M
2025-03-21 274.95 284.60 267.60 277.90 0.1M
2025-03-20 270.15 276.95 265.50 269.65 0.1M
2025-03-19 263.65 278.00 260.00 274.10 0.0M
2025-03-18 255.55 267.20 251.00 265.10 0.1M
2025-03-17 249.45 257.90 242.00 253.50 0.0M
2025-03-13 252.00 259.60 246.10 248.30 0.0M
2025-03-12 259.05 263.60 245.75 249.65 0.0M
2025-03-11 258.00 265.20 254.00 260.20 0.0M
2025-03-10 263.80 269.25 260.05 264.65 0.0M
2025-03-07 267.30 270.50 264.80 267.00 0.0M
2025-03-06 262.05 271.70 260.05 263.80 0.0M
2025-03-05 254.00 266.40 254.00 258.75 0.0M
2025-03-04 262.00 269.00 251.00 256.95 0.0M
2025-03-03 285.05 285.65 258.05 264.75 0.0M
2025-02-28 279.40 279.45 264.80 275.20 0.0M
2025-02-27 287.00 297.45 275.15 280.80 0.0M
2025-02-25 294.00 294.00 286.00 288.90 0.0M
2025-02-24 285.00 300.65 285.00 296.35 0.0M
2025-02-21 298.40 298.45 285.00 289.00 0.0M
2025-02-20 292.00 320.00 286.15 305.20 0.0M
2025-02-19 258.00 311.10 257.95 300.60 0.1M
2025-02-18 265.00 272.65 258.00 259.25 0.0M
2025-02-17 282.00 284.80 265.15 267.20 0.0M
2025-02-14 294.55 294.55 278.00 282.00 0.0M
2025-02-13 291.50 309.50 285.00 294.55 0.0M
2025-02-12 300.75 302.75 282.20 287.70 0.0M
2025-02-11 309.60 310.05 291.10 300.10 0.0M
2025-02-10 319.55 326.80 308.00 310.10 0.1M
2025-02-07 321.50 324.50 313.50 319.55 0.2M
2025-02-06 331.00 331.00 317.55 319.95 0.2M
2025-02-05 329.90 329.90 318.75 321.20 0.1M
2025-02-04 335.35 338.00 317.05 320.55 0.1M
2025-02-03 348.00 348.00 324.65 328.30 0.1M
2025-02-01 337.60 353.00 333.00 345.20 0.0M
2025-01-31 332.20 335.90 330.80 333.25 0.0M
2025-01-30 326.95 335.90 326.95 330.45 0.0M
2025-01-29 324.85 335.15 323.00 325.45 0.0M
2025-01-28 318.30 363.95 315.05 324.90 0.0M
2025-01-27 327.95 328.55 311.20 316.60 0.0M
2025-01-24 338.00 339.40 325.90 328.70 0.0M
2025-01-23 342.30 344.00 331.25 337.65 0.0M
2025-01-22 341.65 344.45 332.00 342.00 0.0M
2025-01-21 341.85 342.75 339.00 342.25 0.0M
2025-01-20 338.50 343.95 336.05 341.15 0.0M
2025-01-17 344.30 347.85 342.00 344.10 0.0M
2025-01-16 347.50 351.00 341.20 342.50 0.0M
2025-01-15 343.50 351.45 340.00 346.70 0.0M
2025-01-14 339.50 350.05 339.50 342.75 0.0M
2025-01-13 348.65 356.00 334.20 337.70 0.0M
2025-01-10 342.20 343.65 335.00 337.30 0.0M
2025-01-09 344.85 350.45 344.50 345.35 0.0M
2025-01-08 352.45 352.45 343.00 346.05 0.0M
2025-01-07 345.80 357.95 343.00 352.30 0.0M
2025-01-06 365.70 371.95 339.20 345.30 0.0M
2025-01-03 368.90 380.00 364.00 367.50 0.0M
2025-01-02 380.10 380.10 365.85 366.95 0.0M
2025-01-01 382.75 382.80 370.00 378.15 0.0M