tiprankstipranks
Trending News
More News >
Race Eco Chain Ltd. (IN:RACE)
:RACE
India Market
Advertisement

Race Eco Chain Ltd. (RACE) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2025
243.05
247.05
237.90
240.05
240.05
-2.30%
1,668
1.11
Sep 03, 2025
246.95
250.00
242.05
245.70
245.70
+1.05%
2,142
1.43
Sep 02, 2025
240.00
244.00
237.50
243.15
243.15
+3.16%
3,105
2.10
Sep 01, 2025
235.30
235.90
231.85
235.70
235.70
+0.19%
1,010
0.69
Aug 29, 2025
234.00
241.00
234.00
235.25
235.25
+2.24%
39
0.03
Aug 28, 2025
231.35
231.35
229.95
230.10
230.10
-0.04%
79
0.05
Aug 26, 2025
234.25
234.85
230.00
230.20
230.20
-1.73%
1,245
0.82
Aug 25, 2025
232.00
245.00
232.00
234.25
234.25
+3.93%
5,689
3.96
Aug 22, 2025
215.00
239.00
215.00
225.40
225.40
-0.92%
349
0.24
Aug 21, 2025
223.65
228.95
223.65
227.50
227.50
+2.57%
94
0.06
Aug 20, 2025
222.25
226.90
214.20
221.80
221.80
+1.00%
2,909
2.07
Aug 19, 2025
219.00
229.95
219.00
219.60
219.60
-2.12%
908
0.65
Aug 18, 2025
228.00
234.00
221.25
224.35
224.35
-1.62%
399
0.28
Aug 14, 2025
232.00
232.00
228.05
228.05
228.05
-1.34%
182
0.13
Aug 13, 2025
275.00
275.00
230.90
231.15
231.15
-2.47%
2,175
1.56
Aug 12, 2025
236.25
237.65
236.25
237.00
237.00
+0.32%
83
0.06
Aug 11, 2025
244.00
244.00
231.55
236.25
236.25
-2.38%
1,602
1.12
Aug 08, 2025
238.80
242.00
238.80
242.00
242.00
+2.37%
1,990
1.43
Aug 07, 2025
236.00
240.95
227.40
236.40
236.40
-0.71%
539
0.39
Aug 06, 2025
241.00
243.00
236.00
238.10
238.10
-1.59%
2,136
1.57
Aug 05, 2025
247.00
249.10
240.25
241.95
241.95
-2.14%
3,452
2.64
Aug 04, 2025
251.05
254.00
241.90
247.25
247.25
-2.08%
8,640
7.30
Aug 01, 2025
245.65
260.00
239.95
252.50
252.50
+4.86%
8,728
8.35
Jul 31, 2025
235.00
242.00
233.80
240.80
240.80
+2.47%
3,755
3.76
Jul 30, 2025
233.00
235.00
226.00
235.00
235.00
+0.45%
1,081
1.09
Jul 29, 2025
227.25
239.00
227.10
233.95
233.95
+0.19%
937
0.96
Jul 28, 2025
238.00
239.55
230.05
233.50
233.50
-1.93%
754
0.77
Jul 25, 2025
243.05
243.05
234.20
238.10
238.10
-2.42%
391
0.40
Jul 24, 2025
247.85
247.85
244.00
244.00
244.00
-1.01%
406
0.41
Jul 23, 2025
246.00
249.15
241.90
246.50
246.50
-0.40%
1,657
1.73
Jul 22, 2025
246.00
262.00
245.95
247.50
247.50
+0.20%
2,538
2.66
Jul 21, 2025
250.00
250.00
246.00
247.00
247.00
+2.98%
5,939
6.61
Jul 18, 2025
240.00
249.80
238.90
239.85
239.85
+2.96%
742
0.84
Jul 17, 2025
230.30
232.95
230.15
232.95
232.95
+0.15%
61
0.07
Jul 16, 2025
232.75
233.75
230.00
232.60
232.60
-0.06%
588
0.63
Jul 15, 2025
232.60
237.00
232.10
232.75
232.75
+0.06%
492
0.53
Jul 14, 2025
230.85
234.35
230.00
232.60
232.60
+0.74%
130
0.14
Jul 11, 2025
235.00
237.00
230.00
230.90
230.90
-0.45%
295
0.31
Jul 10, 2025
233.30
233.65
231.95
231.95
231.95
-0.64%
684
0.73
Jul 09, 2025
233.50
237.50
230.15
233.45
233.45
+0.04%
924
0.98
Jul 08, 2025
236.00
239.95
230.05
233.35
233.35
-3.29%
2,482
2.36
Jul 07, 2025
242.65
245.75
232.90
241.30
241.30
-0.56%
1,080
1.02
Jul 04, 2025
239.15
245.00
239.15
242.65
242.65
+1.74%
91
0.09
Jul 03, 2025
238.00
244.00
238.00
238.50
238.50
-0.73%
5,256
5.13
Jul 02, 2025
244.20
244.20
239.05
240.25
240.25
-1.42%
389
0.34
Jul 01, 2025
251.20
251.20
242.90
243.70
243.70
-1.81%
627
0.50
Jun 30, 2025
255.00
255.00
248.20
248.20
248.20
+0.28%
26
0.02
Jun 27, 2025
250.00
250.15
247.50
247.50
247.50
-1.08%
310
0.23
Jun 26, 2025
253.00
253.00
250.20
250.20
250.20
-1.46%
45
0.03
Jun 25, 2025
240.10
253.90
240.10
253.90
253.90
+2.59%
313
0.20
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis