Race Eco Chain Limited (RACE.NS) NSE

114.33

+2.48(+2.22%)

Updated at June 02 03:26PM

Currency In INR

RACE.NS Historical Return

If you invested ₹1000 in Race Eco Chain Limited (RACE.NS) since IPO date, it would be worth ₹457.41 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹407.52, while ₹1000 invested 1 year ago would be worth ₹430.05. This corresponds to total returns of -54.26%, -59.25%, -56.99%, respectively, with annualized returns of -22.48%, -25.88%, -56.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RACE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	112.98	114.33	114.33	115	112.3	627
June 01, 2026	115.4	111.85	111.85	118	111.5	4,174
May 29, 2026	119.49	115.36	115.36	119.49	112.2	7,931
May 27, 2026	120.78	117.41	117.41	122.95	114.25	8,221
May 26, 2026	123.9	120.18	120.18	123.9	119.75	1,155
May 25, 2026	124.8	121.96	121.96	124.8	121.5	1,436
May 22, 2026	121.2	121.5	121.5	125	121.01	5,878
May 21, 2026	125.12	121	121	125.12	121	1,461
May 20, 2026	125	120.12	120.12	125	120.05	659
May 19, 2026	118.02	121.3	121.3	123.95	118.02	1,170
May 18, 2026	124.5	121.8	121.8	124.5	115.4	3,783
May 15, 2026	121.58	121.03	121.03	123.8	121	3,877
May 14, 2026	123.47	122.22	122.22	124.98	122	3,649
May 13, 2026	123.99	125.99	125.99	125.99	121.35	46,429
May 12, 2026	124.18	123.62	123.62	130	120.1	12,120
May 11, 2026	130.5	124.8	124.8	130.5	123.56	1,847
May 08, 2026	127.94	126.44	126.44	128.49	124.71	173,147
May 07, 2026	126.59	125.43	125.43	127.9	124.2	9,648
May 06, 2026	124.04	124.38	124.38	129.49	121.2	1,835
May 05, 2026	128.12	124.04	124.04	128.12	123.8	3,415
May 04, 2026	123.89	125	125	128.89	123.84	4,481
April 30, 2026	125.3	123.84	123.84	126.25	120.1	22,634
April 29, 2026	127.24	124.68	124.68	129.9	124	3,419
April 28, 2026	126.87	127.24	127.24	128.8	124	2,522
April 27, 2026	124.99	125.15	125.15	127	122.7	1,887
April 24, 2026	124.01	123.89	123.89	127	123.55	1,421
April 23, 2026	127.97	125.61	125.61	127.99	124	3,751
April 22, 2026	134.34	127.97	127.97	134.34	127	17,557
April 21, 2026	130.85	131.71	131.71	132	127.01	5,465
April 20, 2026	128.39	127.2	127.2	132.9	126	8,635
April 17, 2026	130.7	128.39	128.39	130.7	125.25	4,065
April 16, 2026	129.25	125.47	125.47	129.25	124	12,084
April 15, 2026	135	129.17	129.17	135	128	4,517
April 13, 2026	130.83	128.64	128.64	130.83	124.5	3,645
April 10, 2026	137.08	130.83	130.83	138.89	130.55	39,239
April 09, 2026	143	137.22	137.22	144.67	135.68	42,845
April 08, 2026	133.2	140.53	140.53	143.98	133.2	49,030
April 07, 2026	129.06	131.28	131.28	133.01	120.19	46,008
April 06, 2026	120.21	129.06	129.06	132.25	118.71	103,853
April 02, 2026	104.48	119.7	120.21	123	101.45	233,818
April 01, 2026	92.99	103.26	103.26	103.26	90.01	106,935
March 30, 2026	93.02	86.05	86.05	95.99	84.11	59,767
March 27, 2026	93	93.02	93.02	99.98	89	142,728
March 25, 2026	99.01	94.83	94.83	102.99	93.78	85,810
March 24, 2026	102	98.97	98.97	106.6	97	78,047
March 23, 2026	106	97.79	97.79	106	96.01	32,874
March 20, 2026	-1	-1	102.58	-1	-1	0
March 19, 2026	101.5	101.31	101.31	106.99	100.98	26,503
March 18, 2026	106.5	106.26	106.26	111.99	104.66	27,419
March 17, 2026	105.02	104.94	104.94	109.99	104	2,838
March 16, 2026	108	103.3	103.3	108.01	100	8,615
March 13, 2026	114.9	108.89	108.89	114.9	108	18,355
March 12, 2026	110.86	110.48	110.48	114	108.07	171,288
March 11, 2026	117.98	110.83	110.83	117.98	110.11	6,396
March 10, 2026	111.9	113.63	113.63	120	107.01	10,655
March 09, 2026	119	108.33	108.33	119	107.3	5,209
March 06, 2026	116.29	114.75	114.75	116.29	112	7,035
March 05, 2026	112.15	111.09	111.09	118.49	110.26	3,887
March 04, 2026	-1	-1	113.15	-1	-1	0
March 02, 2026	110	111.83	111.83	118.72	109.04	2,420