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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	161	161.34	161.34	165.08	155.21	8,764
November 25, 2025	165	155.17	155.17	165	153.65	6,904
November 24, 2025	156.01	153.71	153.71	165.07	152.54	4,791
November 21, 2025	164	156.37	156.37	169.99	154.99	9,129
November 19, 2025	173.1	170.23	170.23	180.51	168.35	3,932
November 18, 2025	178.88	174.05	174.05	181.47	173.3	8,743
November 17, 2025	180	177.39	177.39	184.49	175.82	11,453
November 14, 2025	188	177.31	177.31	190.99	174.99	8,588
November 13, 2025	196.49	181.17	181.17	196.49	179.42	8,208
November 12, 2025	197.99	185	185	197.99	184.3	12,238
November 11, 2025	199.1	184	184	206.01	180.35	24,729
November 10, 2025	208.61	199.76	199.76	208.61	198	7,725
November 07, 2025	204	202.83	202.83	210.1	201.83	17,214
November 06, 2025	214.7	205.96	205.96	218.7	203.05	7,247
November 04, 2025	221.02	211.55	211.55	221.02	211.01	2,359
November 03, 2025	214	214.4	214.4	222.14	211.71	6,831
October 31, 2025	216	213.67	213.67	220.37	210.55	3,048
October 30, 2025	223.99	217.38	217.38	224.17	215.15	5,623
October 29, 2025	219.5	218.26	218.26	221	217	4,737
October 28, 2025	220.32	218.66	218.66	223.66	216	5,751
October 27, 2025	224.99	220.32	220.32	224.99	220	2,975
October 24, 2025	231.99	223.29	223.29	231.99	220.41	8,069
October 23, 2025	227	221.26	221.26	234.99	203.91	15,898
October 21, 2025	228.1	225.02	225.02	229.89	221.25	1,511
October 20, 2025	231.78	228.1	228.1	233	226.01	4,298
October 17, 2025	235	230.99	230.99	236.97	228.49	7,563
October 16, 2025	221	233.12	233.12	240	216.2	49,097
October 15, 2025	215.99	221.11	221.11	224.9	215.92	8,536
October 14, 2025	218.49	218.95	218.95	223.9	216.01	20,793
October 13, 2025	227	219.03	219.03	227	218	8,777
October 10, 2025	214	224.81	224.81	227.88	210.61	46,533
October 09, 2025	221.99	210.12	210.12	221.99	210.05	19,279
October 08, 2025	224.01	215.9	215.9	224.01	215.6	12,048
October 07, 2025	221	219.51	219.51	223.9	215.1	9,639
October 06, 2025	223	219.75	219.75	226.94	219.3	7,976
October 03, 2025	223.07	223.95	223.95	235	223.07	13,632
October 01, 2025	227	225.99	225.99	233.4	221.85	16,394
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

Race Eco Chain Limited (RACE.NS) NSE