Race Eco Chain Limited - RACE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	228.89	224.4	224.4	228.91	220	28,495
September 29, 2025	224.92	224.21	224.21	229.34	220	10,303
September 26, 2025	228.47	219.33	219.33	228.47	218.6	13,585
September 25, 2025	234.5	224.65	224.65	234.5	224.11	2,787
September 24, 2025	238.17	228.35	228.35	238.17	226.05	2,767
September 23, 2025	246	233.96	233.96	246	232.35	26,657
September 22, 2025	231	236.2	236.2	240.7	230	131,933
September 19, 2025	232.01	233.07	233.07	241.99	228.91	4,928
September 18, 2025	239.33	230.43	230.43	242	229.5	6,554
September 17, 2025	236.86	232.33	232.33	238	229.8	3,702
September 16, 2025	242	233.32	233.32	242	232.72	1,237
September 15, 2025	245	234.93	234.93	245	232.05	9,456
September 12, 2025	250	238.12	238.12	250	236.26	24,205
September 11, 2025	248.57	246.4	246.4	249.95	244.51	5,154
September 10, 2025	238.5	248.57	248.57	252	238.5	10,520
September 09, 2025	245.95	243.42	243.42	250	239.61	46,875
September 08, 2025	243.3	239.05	239.05	243.99	230.51	3,382
September 05, 2025	243.31	239.72	239.72	248	236	23,647
September 04, 2025	247.08	241.32	241.32	247.25	238.7	2,984
September 03, 2025	244	244.83	244.83	251.21	241.59	12,644
September 02, 2025	234.8	242.31	242.31	243.1	234.8	14,487
September 01, 2025	237.5	234.8	234.8	238.49	231.02	18,685
August 29, 2025	232.02	234.89	234.89	239.99	228.26	4,577
August 28, 2025	230.51	230.58	230.58	233	228.43	1,370
August 26, 2025	235	230.82	230.82	235.46	229.21	2,919
August 25, 2025	225.99	233.67	233.67	239.77	225.99	31,091
August 22, 2025	224.1	224.39	224.39	233.39	220.65	26,746
August 21, 2025	226.09	226.99	226.99	230	222.94	7,717
August 20, 2025	226.09	222.37	222.37	230.99	210	37,011
August 19, 2025	225.99	219.88	219.88	228.54	218.2	12,920
August 18, 2025	234.5	223.13	223.13	235.13	221.02	20,263
August 14, 2025	236.87	228.66	228.66	236.87	226.01	3,810
August 13, 2025	235.99	231.79	231.79	243.63	230.4	2,984
August 12, 2025	240	235.99	235.99	240	233.5	720
August 11, 2025	243	235.21	235.21	246.89	230	10,230
August 08, 2025	240.75	241.19	241.19	244.48	238.53	11,544
August 07, 2025	237.04	236.57	236.57	239.19	233.22	27,464
August 06, 2025	239.9	237.04	237.04	244	236.1	20,944
August 05, 2025	248.5	243	243	249.4	238.51	8,090
August 04, 2025	253.55	247.67	247.67	257.5	244.41	52,296
August 01, 2025	240	252.29	252.29	261.48	236.99	223,433
July 31, 2025	237.25	239.59	239.59	243	234.38	15,080
July 30, 2025	234.01	232.64	232.64	235.98	229	5,270
July 29, 2025	234.7	232.57	232.57	238.6	224.82	14,171
July 28, 2025	238.31	231.2	231.2	242	228.5	9,454
July 25, 2025	241.01	238.23	238.23	244.11	234.85	23,372
July 24, 2025	252	243.76	243.76	252	240.9	4,751
July 23, 2025	246.98	247.66	247.66	249.49	237.01	10,794
July 22, 2025	248	246.6	246.6	254.99	245	15,319
July 21, 2025	247.5	245.14	245.14	249.61	242.28	14,817
July 18, 2025	236.21	244.77	244.77	247.23	235.96	15,712
July 17, 2025	235.9	235.47	235.47	237.57	229.99	4,264
July 16, 2025	233.2	233.81	233.81	234.65	231.54	3,057
July 15, 2025	235	234.21	234.21	235	230.22	3,533
July 14, 2025	229	231.38	231.38	233.35	229	5,821
July 11, 2025	232.22	231.94	231.94	234	230.5	9,319
July 10, 2025	236.02	230.51	230.51	236.76	228.81	10,211
July 09, 2025	238	234.94	234.94	238	231.67	3,384
July 08, 2025	238.26	231.59	231.59	238.26	229.97	18,594
July 07, 2025	243	236.21	236.21	243.06	234	10,938

Race Eco Chain Limited (RACE.NS) NSE