RACLGEAR Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 11 Apr 2025 | 825.00 | 746.10 | 848.40 | 746.10 | 87552 | 12.21% |
| 09 Apr 2025 | 735.25 | 767.65 | 767.65 | 730.00 | 1796 | -2.80% |
| 08 Apr 2025 | 756.40 | 731.00 | 773.45 | 731.00 | 13963 | 6.25% |
| 07 Apr 2025 | 711.90 | 735.10 | 735.95 | 703.80 | 5753 | -5.52% |
| 04 Apr 2025 | 753.50 | 750.00 | 775.00 | 742.55 | 3275 | 0.43% |
| 03 Apr 2025 | 750.30 | 762.10 | 762.10 | 737.70 | 5629 | -0.57% |
| 02 Apr 2025 | 754.60 | 765.60 | 765.60 | 750.50 | 922 | -0.94% |
| 01 Apr 2025 | 761.75 | 731.25 | 785.00 | 731.15 | 4276 | 1.57% |
| 28 Mar 2025 | 750.00 | 750.00 | 768.60 | 747.10 | 15341 | -0.14% |
| 27 Mar 2025 | 751.05 | 750.35 | 780.00 | 750.00 | 13831 | 0.09% |
| 26 Mar 2025 | 750.35 | 741.90 | 797.45 | 741.90 | 12585 | 1.17% |
| 25 Mar 2025 | 741.70 | 765.15 | 797.45 | 740.10 | 53956 | -3.06% |
| 24 Mar 2025 | 765.15 | 775.55 | 814.95 | 765.00 | 49927 | 0.63% |
| 21 Mar 2025 | 760.35 | 752.10 | 777.00 | 734.10 | 53870 | 1.07% |
| 20 Mar 2025 | 752.30 | 704.95 | 760.00 | 704.95 | 8708 | 6.72% |
| 19 Mar 2025 | 704.95 | 667.35 | 719.00 | 667.35 | 10140 | 5.63% |
| 18 Mar 2025 | 667.35 | 669.00 | 692.55 | 658.05 | 6294 | -0.37% |
| 17 Mar 2025 | 669.80 | 692.00 | 705.00 | 660.00 | 10937 | -3.10% |
| 13 Mar 2025 | 691.20 | 702.45 | 711.10 | 682.05 | 4072 | -1.45% |
| 12 Mar 2025 | 701.40 | 710.25 | 711.30 | 695.20 | 2060 | -0.43% |
| 11 Mar 2025 | 704.40 | 725.00 | 725.00 | 700.00 | 7546 | -4.05% |
| 10 Mar 2025 | 734.10 | 756.30 | 756.40 | 717.95 | 1923 | -2.94% |
| 07 Mar 2025 | 756.30 | 721.00 | 765.00 | 721.00 | 4313 | 3.33% |
| 06 Mar 2025 | 731.90 | 738.65 | 745.40 | 719.00 | 5732 | 1.06% |
| 05 Mar 2025 | 724.25 | 717.00 | 730.40 | 696.05 | 5508 | -0.10% |
| 04 Mar 2025 | 725.00 | 723.00 | 735.70 | 701.95 | 7577 | 0.28% |
| 03 Mar 2025 | 723.00 | 737.00 | 737.00 | 679.95 | 8312 | -0.56% |
| 28 Feb 2025 | 727.05 | 751.60 | 751.60 | 696.45 | 6623 | -1.34% |
| 27 Feb 2025 | 736.95 | 704.00 | 744.95 | 684.00 | 9988 | 4.84% |
| 25 Feb 2025 | 702.90 | 720.85 | 732.75 | 692.55 | 5296 | -2.99% |
| 24 Feb 2025 | 724.60 | 735.00 | 735.00 | 692.10 | 5791 | -1.41% |
| 21 Feb 2025 | 735.00 | 740.00 | 756.60 | 725.00 | 3280 | -0.80% |
| 20 Feb 2025 | 740.90 | 712.00 | 745.00 | 712.00 | 1818 | 3.95% |
| 19 Feb 2025 | 712.75 | 730.00 | 742.35 | 700.00 | 5408 | -3.29% |
| 18 Feb 2025 | 737.00 | 732.00 | 750.00 | 720.00 | 5039 | 0.40% |
| 17 Feb 2025 | 734.05 | 752.40 | 757.75 | 725.05 | 7413 | -3.90% |
| 14 Feb 2025 | 763.85 | 771.00 | 779.00 | 751.00 | 3206 | -0.61% |
| 13 Feb 2025 | 768.50 | 747.70 | 771.00 | 741.90 | 1835 | 2.78% |
| 12 Feb 2025 | 747.70 | 732.15 | 764.95 | 710.95 | 4275 | 0.59% |
| 11 Feb 2025 | 743.30 | 787.50 | 787.50 | 726.30 | 6083 | -5.61% |
| 10 Feb 2025 | 787.50 | 793.00 | 802.90 | 785.00 | 2664 | -3.27% |
| 07 Feb 2025 | 814.10 | 820.00 | 825.00 | 806.00 | 12266 | -0.18% |
| 06 Feb 2025 | 815.60 | 810.25 | 830.00 | 805.00 | 7472 | 0.30% |
| 05 Feb 2025 | 813.15 | 815.30 | 830.05 | 806.20 | 5028 | -0.26% |
| 04 Feb 2025 | 815.30 | 799.80 | 835.00 | 794.95 | 14357 | 1.93% |
| 03 Feb 2025 | 799.85 | 802.35 | 809.85 | 790.60 | 25886 | -0.31% |
| 01 Feb 2025 | 802.35 | 824.05 | 852.95 | 775.00 | 8403 | -5.94% |
| 31 Jan 2025 | 853.00 | 772.05 | 872.00 | 768.25 | 16178 | 10.42% |
| 30 Jan 2025 | 772.50 | 736.15 | 799.00 | 732.05 | 10983 | 4.94% |
| 29 Jan 2025 | 736.15 | 743.20 | 764.15 | 725.00 | 8293 | -1.91% |
| 28 Jan 2025 | 750.50 | 762.25 | 777.45 | 715.10 | 7481 | -1.54% |
| 27 Jan 2025 | 762.25 | 785.00 | 796.10 | 750.00 | 11485 | -4.29% |
| 24 Jan 2025 | 796.45 | 801.50 | 815.95 | 785.50 | 3730 | -1.96% |
| 23 Jan 2025 | 812.40 | 801.50 | 819.55 | 789.65 | 2087 | 1.18% |
| 22 Jan 2025 | 802.95 | 839.20 | 839.20 | 770.00 | 6590 | -2.17% |
| 21 Jan 2025 | 820.75 | 834.20 | 843.50 | 803.90 | 4545 | -2.38% |
| 20 Jan 2025 | 840.80 | 839.55 | 850.00 | 827.50 | 2617 | 1.59% |
| 17 Jan 2025 | 827.65 | 813.20 | 840.00 | 805.75 | 1384 | 1.73% |
| 16 Jan 2025 | 813.60 | 838.60 | 839.25 | 812.30 | 1303 | 0.44% |
| 15 Jan 2025 | 810.00 | 820.50 | 821.65 | 801.10 | 1499 | -1.28% |
| 14 Jan 2025 | 820.50 | 800.00 | 826.20 | 794.40 | 2809 | 3.15% |
| 13 Jan 2025 | 795.45 | 830.05 | 855.95 | 775.90 | 12512 | -6.50% |
| 10 Jan 2025 | 850.75 | 853.05 | 860.00 | 844.95 | 5590 | -0.28% |
| 09 Jan 2025 | 853.10 | 840.05 | 860.00 | 840.05 | 3209 | 0.35% |
| 08 Jan 2025 | 850.10 | 861.50 | 861.50 | 844.05 | 13217 | -0.06% |
| 07 Jan 2025 | 850.60 | 852.55 | 855.80 | 842.50 | 10439 | 0.27% |
| 06 Jan 2025 | 848.35 | 852.05 | 855.00 | 841.55 | 5088 | -0.34% |
| 03 Jan 2025 | 851.25 | 852.80 | 872.95 | 848.00 | 4860 | -1.67% |
| 02 Jan 2025 | 865.70 | 858.50 | 875.25 | 849.00 | 5987 | 0.84% |
| 01 Jan 2025 | 858.50 | 874.95 | 874.95 | 851.15 | 1380 | -1.90% |
| 31 Dec 2024 | 875.15 | 858.85 | 880.00 | 854.70 | 2765 | 1.35% |
| 30 Dec 2024 | 863.50 | 850.15 | 884.00 | 850.00 | 5634 | -0.25% |
| 27 Dec 2024 | 865.65 | 850.65 | 868.00 | 846.75 | 25041 | 1.78% |
| 26 Dec 2024 | 850.50 | 831.60 | 871.45 | 831.60 | 6265 | 0.23% |
| 24 Dec 2024 | 848.55 | 850.05 | 873.90 | 832.10 | 5472 | -0.21% |
| 23 Dec 2024 | 850.35 | 854.25 | 863.25 | 843.05 | 7776 | -0.46% |
| 20 Dec 2024 | 854.30 | 891.15 | 891.15 | 850.00 | 3992 | -2.23% |
| 19 Dec 2024 | 873.75 | 895.80 | 895.80 | 857.40 | 6038 | -0.79% |
| 18 Dec 2024 | 880.70 | 856.00 | 888.60 | 845.95 | 9724 | 3.33% |
| 17 Dec 2024 | 852.35 | 848.10 | 866.00 | 848.10 | 4554 | -0.16% |
| 16 Dec 2024 | 853.70 | 855.00 | 870.00 | 842.50 | 9632 | 0.04% |
| 13 Dec 2024 | 853.40 | 853.00 | 875.95 | 850.00 | 11278 | 0.34% |
| 12 Dec 2024 | 850.55 | 864.35 | 875.90 | 849.95 | 4061 | -1.60% |
| 11 Dec 2024 | 864.35 | 890.00 | 906.30 | 854.10 | 4044 | -3.15% |
| 10 Dec 2024 | 892.45 | 899.80 | 925.00 | 885.00 | 7911 | -0.82% |
| 09 Dec 2024 | 899.80 | 884.95 | 921.95 | 880.05 | 7254 | 1.68% |
| 06 Dec 2024 | 884.90 | 888.30 | 905.00 | 880.30 | 2177 | -0.38% |
| 05 Dec 2024 | 888.30 | 893.15 | 907.20 | 873.35 | 3625 | -0.55% |
| 04 Dec 2024 | 893.25 | 887.45 | 910.95 | 883.60 | 5137 | 0.65% |
| 03 Dec 2024 | 887.45 | 920.00 | 938.00 | 884.00 | 6333 | -3.38% |
| 02 Dec 2024 | 918.50 | 937.25 | 973.95 | 915.50 | 16295 | -0.39% |
| 29 Nov 2024 | 922.05 | 849.40 | 999.00 | 833.10 | 29477 | 8.55% |
| 28 Nov 2024 | 849.40 | 847.85 | 870.00 | 840.00 | 5042 | 0.18% |