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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	125	122.99	122.99	127.9	117.51	16,026
February 19, 2026	112.01	124.73	124.73	128	111.35	38,922
February 18, 2026	110.9	111.27	111.27	116.46	108.24	7,265
February 17, 2026	113.26	108.7	108.7	115	107.23	10,740
February 16, 2026	115.1	112.11	112.11	118.98	110.85	3,494
February 13, 2026	130	116.79	116.79	130	114.79	13,029
February 12, 2026	129.18	121.4	121.4	129.18	120.81	6,362
February 11, 2026	131	128.8	128.8	136.95	127.11	14,038
February 10, 2026	115.5	131.22	131.22	135	115.5	21,305
February 09, 2026	105.3	113.65	113.65	117	104.36	8,704
February 06, 2026	106.69	103.79	103.79	106.75	102.01	8,325
February 05, 2026	106.01	103.68	103.68	113.69	103.2	9,947
February 04, 2026	102	104.27	104.27	106.99	102	2,521
February 03, 2026	109.98	105.1	105.1	109.98	103	6,777
February 02, 2026	102	100.17	100.17	104.99	100	2,914
February 01, 2026	102.8	103.97	103.97	105.45	101	2,792
January 30, 2026	105.55	100.34	100.34	105.55	99.12	12,753
January 29, 2026	106.65	100.7	100.7	108	99.05	3,619
January 28, 2026	102	104.6	104.6	107.1	102	2,860
January 27, 2026	105	101.31	101.31	107	98.25	13,853
January 23, 2026	107.85	105.83	105.83	113.97	105.01	2,038
January 22, 2026	103	107.31	107.31	109.99	102.94	3,007
January 21, 2026	114.98	103.51	103.51	114.98	103.02	8,081
January 20, 2026	114.1	109.98	109.98	118.98	105.1	15,419
January 19, 2026	128	115.27	115.27	128	111	32,671
January 16, 2026	125.01	123.95	123.95	125.5	121	11,848
January 14, 2026	125	123.05	123.05	129.84	121.5	7,965
January 13, 2026	133.99	123.8	123.8	133.99	122	6,881
January 12, 2026	132.3	125.01	125.01	132.3	124	13,377
January 09, 2026	132.66	130.39	130.39	137	128.99	1,510
January 08, 2026	136.29	132	132	139.98	131.05	3,753
January 07, 2026	141	136.29	136.29	144.5	136.1	6,466
January 06, 2026	140.01	138.43	138.43	141.97	137.71	3,687
January 05, 2026	148.99	138.87	138.87	148.99	135.25	6,360
January 02, 2026	141.99	140.33	140.33	142	140.05	4,998
January 01, 2026	145.8	142.35	142.35	145.8	140.15	4,009
December 31, 2025	143.89	141.25	141.25	143.89	140.15	3,191
December 30, 2025	142.52	140.5	140.5	143.98	138.15	3,100
December 29, 2025	141	142.53	142.53	144.72	138.87	5,807
December 26, 2025	144.03	142.18	142.18	149.68	140.65	25,089
December 24, 2025	145.98	142.02	142.02	145.98	141.6	6,259
December 23, 2025	144.06	142.81	142.81	147	142.2	3,989
December 22, 2025	141	142.62	142.62	147.98	141	4,129
December 19, 2025	150.99	141.5	141.5	150.99	138.15	4,890
December 18, 2025	144.49	141.84	141.84	144.49	139	4,871
December 17, 2025	149	140.84	140.84	156.78	140	28,031
December 16, 2025	151	143.77	143.77	151	142.31	6,423
December 15, 2025	148.52	148.01	148.01	150.99	146.34	2,043
December 12, 2025	148.91	148.5	148.5	150.91	144	3,816
December 11, 2025	149.89	150.72	150.72	152	141.06	2,945
December 10, 2025	150	145.12	145.12	150.88	144	2,597
December 09, 2025	150	147.08	147.08	158.84	145.01	6,585
December 08, 2025	164	146.83	146.83	164	142.35	2,902
December 05, 2025	151	155.22	155.22	157.9	148.98	2,248
December 04, 2025	153	149.67	149.67	159.73	148.06	8,183
December 03, 2025	153.75	153.5	153.5	158.98	151.36	5,235
December 02, 2025	159	154.52	154.52	159	154.06	2,932
December 01, 2025	162.52	159.4	159.4	164.18	155.25	3,843
November 28, 2025	161.75	162.52	162.52	163.4	161.43	1,057
November 27, 2025	161.34	161.43	161.43	163.5	160	2,954

Race Eco Chain Limited (RACE.NS) NSE