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 ₹439.33 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹461.77, while ₹1000 invested 1 year ago would be worth ₹496.29. This corresponds to total returns of -56.07%, -53.82%, -50.37%, respectively, with annualized returns of -21.17%, -22.71%, -50.37%.

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
October 21, 2026	119.45	109.81	109.81	119.45	108	45,211
October 19, 2026	122	119.45	119.45	122.1	119.1	23,588
October 16, 2026	137	119.02	119.02	142	116.48	422,765
October 15, 2026	107.24	128.41	128.41	128.41	107.24	128,129
October 14, 2026	108	107.01	107.01	108.36	105.24	81,604
October 13, 2026	102.25	106.57	106.57	108	101.86	26,735
October 12, 2026	102	101.86	101.86	103.63	101.65	6,139
October 09, 2026	102.24	103.4	103.4	104.33	101.6	34,733
October 08, 2026	103.76	101.06	101.06	104.9	98.3	28,789
October 07, 2026	107.99	103.75	103.75	107.99	102.24	90,297
October 06, 2026	113.6	108.75	108.75	113.6	108.55	17,139
October 05, 2026	117	108.95	108.95	117	108.12	26,818
October 01, 2026	120	113.18	113.18	120.5	110.34	97,878
September 30, 2026	124	118.02	118.02	124	118	26,073
September 29, 2026	121.7	119.85	119.85	123.13	117.9	49,966
September 28, 2026	118.01	121.7	121.7	128	118.01	104,714
September 25, 2026	117.5	117.9	117.9	124.98	112	137,208
September 24, 2026	120.2	115.98	115.98	122.89	114	76,549
September 23, 2026	143.97	122.91	122.91	143.97	122	685,875
September 22, 2026	102	119.98	119.98	119.98	99.94	682,329
September 21, 2026	96.67	99.99	99.99	103.75	96.67	127,219
September 18, 2026	96.92	96.8	96.8	97.42	96.66	11,689
September 17, 2026	97.08	96.77	96.77	100.2	94.5	63,493
September 16, 2026	95	96.86	96.86	99	90	36,959
September 15, 2026	99.5	96.15	96.15	101	94.6	2,080
September 11, 2026	96	98.12	98.12	99.9	94.03	3,244
September 10, 2026	98.78	96.43	96.43	99	96	3,629
September 09, 2026	97	96.38	96.38	99.6	95	2,903
September 08, 2026	101.92	97.5	97.5	101.92	96.25	4,268
September 07, 2026	100.99	99.92	99.92	102	98.31	7,233
September 04, 2026	98.31	99.3	99.3	102.29	98.31	72,608
September 03, 2026	101	100.94	100.94	101.99	99	53,989
September 02, 2026	102.5	100.36	100.36	102.5	98.5	12,233
September 01, 2026	100	99.68	99.68	103	98.55	25,870
August 31, 2026	101.05	101	101	101.05	99.1	375
August 28, 2026	101.59	100.55	100.55	103.39	99.5	5,541
August 27, 2026	101.9	101.59	101.59	101.99	98	3,587
August 26, 2026	103.68	100.77	100.77	103.68	100.3	3,170
August 25, 2026	101.44	100.27	100.27	103.86	100.2	903
August 24, 2026	104.7	101.44	101.44	104.99	100.3	5,436
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