Race Eco Chain Limited (RACE.NS) NSE

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 ₹410.2 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹368.48, while ₹1000 invested 1 year ago would be worth ₹456.93. This corresponds to total returns of -58.98%, -63.15%, -54.31%, respectively, with annualized returns of -23.72%, -28.29%, -54.31%.

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
August 21, 2026	103.7	102.53	102.53	104.99	100.01	2,748
August 20, 2026	103	102.12	102.12	114.38	99.51	96,507
August 19, 2026	103.35	100.03	100.03	103.88	99.8	3,048
August 18, 2026	102.73	103.86	103.86	104.48	101.15	1,769
August 17, 2026	99	102.73	102.73	102.98	99	9,750
August 14, 2026	103.99	100.07	100.07	103.99	99.39	18,793
August 13, 2026	103	99.54	99.54	103.7	99	10,906
August 12, 2026	107	102.31	102.31	108.89	101	12,964
August 11, 2026	109.77	108.08	108.08	109.78	106	1,603
August 10, 2026	109	107.61	107.61	109	106.53	853
August 07, 2026	106.99	108.76	108.76	108.88	106	3,556
August 06, 2026	109.5	104.38	104.38	109.5	103.51	2,325
August 05, 2026	113.9	105.22	105.22	113.9	104.01	18,907
August 04, 2026	112.34	111.27	111.27	112.94	110.32	3,219
August 03, 2026	110	111.79	111.79	111.99	109.48	5,364
July 31, 2026	110.1	109.49	109.49	112	108.5	5,793
July 30, 2026	108.3	110.41	110.41	110.89	104.99	30,992
July 29, 2026	108.01	108.05	108.05	109.99	107	608
July 28, 2026	111.32	108.01	108.01	111.32	108	2,357
July 27, 2026	111.99	109.03	109.03	111.99	108	9,817
July 24, 2026	108	109.25	109.25	110.97	107.02	220
July 23, 2026	111.65	108.29	108.29	111.65	107.11	1,103
July 22, 2026	108.01	109.64	109.64	111.44	108	829
July 21, 2026	109.91	108	108	110.67	106.01	1,613
July 20, 2026	109	109.91	109.91	111.25	109	4,461
July 17, 2026	111.99	109.88	109.88	111.99	107	7,569
July 16, 2026	113.99	108.06	108.06	113.99	104.82	6,827
July 15, 2026	113.56	112.17	112.17	113.56	109.61	4,526
July 14, 2026	112	112.44	112.44	113.95	110.51	4,234
July 13, 2026	114	110.5	110.5	114	108.01	12,442
July 10, 2026	112	111.3	111.3	113.88	109.01	1,758
July 09, 2026	113.99	112	112	114.5	111.51	6,091
July 08, 2026	113	111.27	111.27	114	111	7,741
July 07, 2026	112.5	113	113	113	111.38	1,319
July 06, 2026	114	114	114	114	112.86	1,336
July 03, 2026	113.4	113	113	114.9	112.3	2,065
July 02, 2026	114.98	113.43	113.43	114.98	111	837
July 01, 2026	112	111.39	111.39	112	111	2,297
June 30, 2026	112.98	111.48	111.48	112.98	108.02	1,987
June 29, 2026	111.76	111.78	111.78	113	108.51	1,502
June 25, 2026	114.5	111.21	111.21	114.5	111.12	669
June 24, 2026	112.6	111.39	111.39	112.6	111	2,615
June 23, 2026	111	112.69	112.69	115	110.8	6,913
June 22, 2026	109.1	113.17	113.17	113.5	109.1	2,767
June 19, 2026	110	109.87	109.87	110.69	108.01	2,318
June 18, 2026	108	110.25	110.25	110.8	108	1,891
June 17, 2026	111	108	108	111	107.13	2,589
June 16, 2026	110	109.71	109.71	112	109	2,713
June 15, 2026	110	110	110	111.98	108.35	1,352
June 12, 2026	111.99	107.94	107.94	111.99	107.61	1,278
June 11, 2026	115.2	107	107	115.2	107	581
June 10, 2026	106.1	110	110	112.5	105.25	31,256
June 09, 2026	107.5	107.26	107.26	111	105.31	51,045
June 08, 2026	114	108	108	114	107.55	838
June 05, 2026	110	109.14	109.14	112	108.5	62,546
June 04, 2026	114	110.93	110.93	116	108.35	114,080
June 03, 2026	116	114	114	116	113.6	1,146
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