RACL Geartech Ltd

RACG
🏛️ india →
1,103.85
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
2021-12-31 664.00 664.00 640.50 649.35 0.0M
2021-12-30 645.10 663.75 631.05 657.35 0.0M
2021-12-29 650.00 650.00 623.00 645.10 0.0M
2021-12-28 633.50 679.75 633.50 639.45 0.0M
2021-12-27 635.00 657.00 635.00 643.60 0.0M
2021-12-24 655.00 684.45 640.00 647.15 0.0M
2021-12-23 664.95 675.00 650.00 661.55 0.0M
2021-12-22 598.90 653.90 582.10 643.40 0.0M
2021-12-21 615.00 618.45 580.10 586.40 0.0M
2021-12-20 616.00 627.00 586.00 591.85 0.0M
2021-12-17 648.60 651.00 601.10 619.45 0.0M
2021-12-16 660.00 660.00 635.20 635.85 0.0M
2021-12-15 660.00 670.00 640.90 645.90 0.0M
2021-12-14 679.00 679.00 655.10 660.20 0.0M
2021-12-13 697.00 699.00 660.00 663.00 0.0M
2021-12-10 656.00 697.00 630.00 666.95 0.0M
2021-12-09 660.00 667.00 617.00 636.50 0.0M
2021-12-08 699.00 699.00 601.70 654.95 0.0M
2021-12-07 546.10 648.00 540.45 648.00 0.1M
2021-12-06 546.50 554.90 531.25 540.00 0.0M
2021-12-03 535.60 556.90 535.60 546.70 0.0M
2021-12-02 546.00 557.00 540.00 549.95 0.0M
2021-12-01 554.95 554.95 542.40 549.00 0.0M
2021-11-30 515.00 557.40 515.00 555.00 0.0M
2021-11-29 525.00 542.00 505.95 529.30 0.0M
2021-11-26 557.75 557.75 530.00 534.80 0.0M
2021-11-25 560.00 560.00 541.05 544.65 0.0M
2021-11-24 569.00 576.00 537.25 560.30 0.0M
2021-11-23 540.00 555.00 502.00 544.20 0.0M
2021-11-22 550.00 552.00 523.10 532.65 0.0M
2021-11-18 569.70 575.70 545.00 551.85 0.0M
2021-11-17 580.00 580.00 550.00 563.55 0.0M
2021-11-16 517.00 565.80 516.50 560.95 0.0M
2021-11-15 557.80 557.80 496.55 523.90 0.0M
2021-11-12 540.05 555.00 533.70 544.60 0.0M
2021-11-11 551.90 560.00 531.55 541.60 0.0M
2021-11-10 557.80 557.80 535.00 540.70 0.0M
2021-11-09 531.10 554.00 531.10 549.30 0.0M
2021-11-08 551.20 565.00 535.00 546.85 0.0M
2021-11-04 557.00 560.10 538.00 546.40 0.0M
2021-11-03 555.00 555.00 533.50 540.35 0.0M
2021-11-02 557.80 560.00 531.15 540.20 0.0M
2021-11-01 530.90 556.75 530.90 549.00 0.0M
2021-10-29 532.00 553.00 512.00 527.65 0.0M
2021-10-28 547.00 555.00 525.00 529.90 0.0M
2021-10-27 556.50 569.80 544.00 551.45 0.0M
2021-10-26 545.00 558.40 532.20 546.60 0.0M
2021-10-25 528.70 544.00 511.00 533.45 0.0M
2021-10-22 528.70 541.00 520.00 520.95 0.0M
2021-10-21 528.70 544.00 515.15 526.70 0.0M
2021-10-20 510.05 540.25 488.00 518.55 0.0M
2021-10-19 534.40 541.95 512.00 518.65 0.0M
2021-10-18 510.50 544.00 510.50 530.65 0.0M
2021-10-14 504.00 510.00 494.70 506.90 0.0M
2021-10-13 485.00 508.00 474.00 499.80 0.0M
2021-10-12 463.60 489.00 463.60 483.75 0.0M
2021-10-11 481.80 485.00 465.45 471.90 0.0M
2021-10-08 460.00 474.00 460.00 470.25 0.0M
2021-10-07 475.95 475.95 455.00 456.45 0.0M
2021-10-06 492.00 492.00 465.00 466.60 0.0M
2021-10-05 481.00 495.00 473.50 482.85 0.0M
2021-10-04 477.80 495.00 477.80 480.15 0.0M
2021-10-01 469.70 477.85 461.50 471.75 0.0M
2021-09-30 483.00 483.00 461.20 470.55 0.0M
2021-09-29 465.20 483.75 460.00 471.80 0.0M
2021-09-28 483.75 488.00 461.20 465.20 0.0M
2021-09-27 492.90 498.95 461.20 479.10 0.0M
2021-09-24 508.00 511.95 485.00 491.55 0.0M
2021-09-23 509.90 515.00 495.00 501.90 0.0M
2021-09-22 502.90 517.00 490.00 507.55 0.0M
2021-09-21 490.50 504.70 475.10 493.75 0.0M
2021-09-20 490.00 508.00 477.20 497.25 0.0M
2021-09-17 514.00 518.30 486.00 493.40 0.0M
2021-09-16 503.70 525.70 502.00 504.40 0.0M
2021-09-15 514.00 514.00 500.00 502.65 0.0M
2021-09-14 485.60 530.00 484.00 505.30 0.0M
2021-09-13 498.00 509.00 490.50 496.60 0.0M
2021-09-09 493.05 505.80 493.00 497.40 0.0M
2021-09-08 510.00 510.00 490.60 497.60 0.0M
2021-09-07 500.00 503.85 488.75 495.80 0.0M
2021-09-06 505.00 515.00 491.40 499.50 0.0M
2021-09-03 517.30 517.30 491.00 496.35 0.0M
2021-09-02 513.90 515.00 487.10 503.45 0.0M
2021-09-01 515.00 518.40 485.20 515.20 0.0M
2021-08-31 546.10 546.10 486.30 507.10 0.0M
2021-08-30 496.40 533.85 495.00 533.15 0.1M
2021-08-27 484.20 493.00 480.00 485.35 0.0M
2021-08-26 485.40 510.00 470.50 486.75 0.0M
2021-08-25 473.95 495.35 470.00 475.85 0.0M
2021-08-24 425.00 477.20 425.00 473.95 0.0M
2021-08-23 451.20 467.50 419.90 433.85 0.1M
2021-08-20 465.95 474.00 433.00 450.05 0.0M
2021-08-18 487.25 494.75 462.60 465.95 0.0M
2021-08-17 498.00 504.95 480.50 487.25 0.0M
2021-08-16 551.90 551.90 482.30 492.00 0.1M
2021-08-13 545.00 562.00 521.55 535.85 0.0M
2021-08-12 506.00 529.00 506.00 519.00 0.0M
2021-08-11 505.00 537.00 453.25 516.30 0.1M
2021-08-10 538.00 552.50 500.05 503.60 0.0M
2021-08-09 541.00 553.75 537.00 540.05 0.0M
2021-08-06 530.10 559.00 530.10 551.55 0.0M
2021-08-05 560.80 564.80 520.25 539.05 0.0M
2021-08-04 570.00 570.00 543.50 549.80 0.0M
2021-08-03 575.00 585.00 551.60 560.65 0.0M
2021-08-02 577.90 577.90 562.00 569.85 0.0M
2021-07-30 541.50 565.00 531.00 558.30 0.0M
2021-07-29 558.00 558.00 528.00 530.90 0.0M
2021-07-28 546.00 559.00 525.00 549.30 0.0M
2021-07-27 565.15 569.95 535.00 545.50 0.0M
2021-07-26 562.30 585.00 551.20 554.05 0.0M
2021-07-23 593.00 593.00 556.20 570.20 0.0M
2021-07-22 553.00 589.00 553.00 572.90 0.0M
2021-07-20 570.00 578.80 522.40 551.35 0.1M
2021-07-19 500.00 558.55 490.00 558.55 0.0M
2021-07-16 521.00 527.00 501.30 507.80 0.0M
2021-07-15 554.00 565.00 528.00 530.85 0.0M
2021-07-14 593.40 593.90 529.75 554.40 0.1M
2021-07-13 588.00 609.95 581.00 587.65 0.1M
2021-07-12 548.70 570.70 534.65 570.70 0.2M
2021-07-09 485.00 518.85 473.00 518.85 0.0M
2021-07-08 458.00 475.00 432.00 471.70 0.0M
2021-07-07 490.00 500.00 450.00 457.20 0.0M
2021-07-06 470.00 499.00 455.20 487.20 0.2M
2021-07-05 377.00 417.05 375.05 417.05 0.0M
2021-07-02 352.25 353.70 342.60 347.55 0.0M
2021-07-01 351.00 352.90 336.25 349.20 0.0M
2021-06-30 356.05 356.05 341.05 350.95 0.0M
2021-06-29 328.50 360.00 317.25 344.55 0.1M
2021-06-28 314.90 325.00 312.50 323.15 0.0M
2021-06-25 307.05 317.95 307.05 311.75 0.0M
2021-06-24 310.00 315.00 306.00 310.30 0.0M
2021-06-23 314.90 314.90 308.00 311.85 0.0M
2021-06-22 312.00 321.00 306.30 311.75 0.0M
2021-06-21 300.00 308.00 280.00 306.00 0.0M
2021-06-18 308.00 308.00 285.00 299.75 0.0M
2021-06-17 308.00 312.00 303.00 308.80 0.0M
2021-06-16 313.50 316.90 306.00 307.80 0.0M
2021-06-15 305.05 320.00 305.05 312.95 0.0M
2021-06-14 324.50 324.50 306.00 310.80 0.0M
2021-06-11 308.15 318.70 304.50 315.20 0.0M
2021-06-10 324.00 324.95 300.00 310.35 0.0M
2021-06-09 336.80 338.00 308.00 315.15 0.0M
2021-06-08 333.00 334.80 320.00 329.00 0.1M
2021-06-07 290.00 325.80 288.00 320.45 0.1M
2021-06-04 289.00 289.00 280.00 287.30 0.0M
2021-06-03 279.00 285.00 273.10 283.65 0.0M
2021-06-02 272.00 274.00 255.25 272.05 0.0M
2021-06-01 288.00 288.00 255.50 267.95 0.0M
2021-05-31 280.50 282.00 270.00 278.70 0.0M
2021-05-28 290.00 290.00 261.20 275.65 0.0M
2021-05-27 297.00 297.00 282.00 283.85 0.0M
2021-05-26 283.00 294.50 280.15 288.55 0.0M
2021-05-25 295.00 295.00 281.20 288.65 0.0M
2021-05-24 296.00 297.00 280.00 287.15 0.0M
2021-05-21 286.05 295.00 286.05 290.70 0.0M
2021-05-20 285.00 297.95 282.10 288.40 0.0M
2021-05-19 273.05 284.40 266.55 279.30 0.0M
2021-05-18 244.15 277.90 244.15 273.05 0.1M
2021-05-17 250.00 250.00 243.10 247.00 0.0M
2021-05-14 251.00 258.90 245.00 249.00 0.0M
2021-05-12 252.95 260.00 245.00 249.95 0.0M
2021-05-11 245.00 254.80 243.10 249.70 0.0M
2021-05-10 245.00 252.00 240.00 248.60 0.0M
2021-05-07 252.00 252.50 243.00 246.55 0.0M
2021-05-06 254.00 254.00 240.05 248.15 0.0M
2021-05-05 244.25 251.95 242.35 251.60 0.0M
2021-05-04 253.00 256.00 243.15 244.70 0.0M
2021-05-03 249.50 250.00 244.00 249.15 0.0M
2021-04-30 257.00 257.00 238.55 247.55 0.0M
2021-04-29 255.00 258.95 245.00 249.10 0.0M
2021-04-28 255.00 258.00 248.00 255.25 0.0M
2021-04-27 244.95 247.00 238.00 245.70 0.0M
2021-04-26 247.00 247.30 238.00 241.05 0.0M
2021-04-23 248.35 253.80 240.00 242.10 0.0M
2021-04-22 252.00 252.00 245.00 248.35 0.0M
2021-04-20 264.50 270.00 251.50 251.95 0.0M
2021-04-19 234.60 258.00 234.60 251.70 0.1M
2021-04-16 237.00 237.00 225.00 233.80 0.0M
2021-04-15 231.15 236.00 231.15 233.00 0.0M
2021-04-13 245.00 245.00 228.30 231.75 0.0M
2021-04-12 246.90 246.90 228.00 231.25 0.0M
2021-04-09 248.00 248.00 241.00 247.05 0.0M
2021-04-08 249.80 250.00 242.15 244.00 0.0M
2021-04-07 249.50 254.90 242.00 247.30 0.0M
2021-04-06 248.50 254.50 216.55 248.35 0.0M
2021-04-05 246.00 255.90 216.00 253.50 0.0M
2021-04-01 245.00 251.90 244.05 248.75 0.0M
2021-03-31 243.00 250.00 242.00 245.10 0.0M
2021-03-30 252.00 252.00 239.00 242.90 0.0M
2021-03-26 240.00 260.00 240.00 248.00 0.0M
2021-03-25 238.05 243.00 216.00 239.70 0.0M
2021-03-24 242.00 245.95 238.00 239.20 0.0M
2021-03-23 231.10 246.40 231.10 239.25 0.0M
2021-03-22 250.10 258.00 241.00 242.35 0.0M
2021-03-19 241.00 258.00 228.00 250.10 0.0M
2021-03-18 258.05 258.05 238.00 241.20 0.0M
2021-03-17 264.95 268.45 251.00 252.95 0.0M
2021-03-16 237.15 270.55 235.10 261.40 0.0M
2021-03-15 234.50 248.80 234.50 238.00 0.0M
2021-03-12 241.30 251.00 238.00 240.85 0.0M
2021-03-10 245.00 248.50 242.20 242.75 0.0M
2021-03-09 250.00 251.00 240.05 241.40 0.0M
2021-03-08 252.85 254.00 243.90 246.95 0.0M
2021-03-05 255.10 259.00 250.00 251.80 0.0M
2021-03-04 263.00 263.00 255.00 259.50 0.0M
2021-03-03 263.00 263.85 257.00 262.20 0.0M
2021-03-02 265.00 265.00 256.05 257.70 0.0M
2021-03-01 275.00 275.00 255.10 258.40 0.0M
2021-02-26 262.00 279.00 245.00 271.35 0.0M
2021-02-25 274.90 274.90 260.00 261.65 0.0M
2021-02-24 272.00 277.90 263.00 265.85 0.0M
2021-02-23 245.05 274.00 245.05 271.75 0.0M
2021-02-22 252.00 255.00 234.00 250.15 0.0M
2021-02-19 256.50 258.90 240.00 245.15 0.0M
2021-02-18 259.90 265.00 254.00 256.50 0.0M
2021-02-17 261.00 266.50 244.00 255.75 0.0M
2021-02-16 258.70 262.35 247.65 256.20 0.0M
2021-02-15 250.00 273.40 245.05 256.35 0.1M
2021-02-12 234.00 237.00 230.00 232.60 0.0M
2021-02-11 233.30 239.00 228.10 232.35 0.0M
2021-02-10 226.95 237.00 226.95 229.50 0.0M
2021-02-09 230.00 239.90 225.00 226.00 0.0M
2021-02-08 212.00 231.65 212.00 230.00 0.0M
2021-02-05 216.00 224.00 208.00 212.25 0.0M
2021-02-04 213.00 223.00 205.00 217.85 0.0M
2021-02-03 210.00 210.00 196.40 209.10 0.0M
2021-02-02 205.00 207.30 201.10 203.10 0.0M
2021-02-01 195.00 204.00 194.00 201.60 0.0M
2021-01-29 189.15 208.00 189.15 200.65 0.0M
2021-01-28 185.05 196.00 185.05 193.95 0.0M
2021-01-27 205.00 205.00 187.70 190.40 0.0M
2021-01-25 195.55 208.70 189.00 202.55 0.0M
2021-01-22 195.10 213.00 195.10 199.70 0.0M
2021-01-21 206.95 208.95 193.05 196.75 0.0M
2021-01-20 210.00 211.90 205.00 206.95 0.0M
2021-01-19 214.00 217.95 207.00 207.50 0.0M
2021-01-18 216.70 219.95 198.00 206.25 0.0M
2021-01-15 203.90 218.50 200.10 215.00 0.1M
2021-01-14 188.90 200.00 188.90 197.25 0.0M
2021-01-13 187.75 189.80 183.00 184.95 0.0M
2021-01-12 184.50 191.00 178.10 187.75 0.0M
2021-01-11 180.00 184.00 175.00 181.05 0.0M
2021-01-08 182.50 189.90 179.10 180.20 0.0M
2021-01-07 186.00 192.15 183.00 187.25 0.0M
2021-01-06 193.65 193.65 183.00 185.70 0.1M
2021-01-05 191.00 200.00 182.10 191.10 0.1M
2021-01-04 171.45 189.15 167.15 189.00 0.2M
2021-01-01 155.00 159.05 153.10 157.65 0.0M