Price Data Selection & Download
RACL Geartech Share Price All Time Records & Statistics (Nov 2024 - May 2026)
359 daily OHLCV records on NSE from Nov. 2024 to May 2026. Examine RACL Geartech quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1691.90
February 17, 2026
NSE Exchange
Share Price All Time Low
₹658.05
March 18, 2025
NSE Exchange
Highest Volume Trading Day
3,037,980
February 17, 2026 • ₹1631.80
NSE Exchange
Share Price History Data (Nov 2024 - May 2026)
RACLGEAR daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1310.00 | ₹1329.90 | ₹1245.00 | ₹1265.80 | 106,701 |
| 2026-05-26 | ₹1420.00 | ₹1469.00 | ₹1350.00 | ₹1366.90 | 33,385 |
| 2026-05-25 | ₹1420.00 | ₹1474.20 | ₹1394.20 | ₹1422.90 | 66,205 |
| 2026-05-22 | ₹1412.40 | ₹1436.50 | ₹1380.40 | ₹1397.50 | 48,883 |
| 2026-05-21 | ₹1299.90 | ₹1425.00 | ₹1275.00 | ₹1398.90 | 147,962 |
| 2026-05-20 | ₹1254.00 | ₹1278.90 | ₹1240.00 | ₹1270.00 | 12,787 |
| 2026-05-19 | ₹1251.00 | ₹1272.00 | ₹1247.10 | ₹1266.40 | 10,544 |
| 2026-05-18 | ₹1232.60 | ₹1260.60 | ₹1201.20 | ₹1251.00 | 28,929 |
| 2026-05-15 | ₹1245.00 | ₹1268.50 | ₹1229.90 | ₹1250.70 | 9,005 |
| 2026-05-14 | ₹1294.90 | ₹1310.00 | ₹1213.20 | ₹1244.20 | 36,406 |
| 2026-05-13 | ₹1262.40 | ₹1322.00 | ₹1245.80 | ₹1289.80 | 50,055 |
| 2026-05-12 | ₹1268.00 | ₹1322.00 | ₹1237.00 | ₹1249.90 | 27,104 |
| 2026-05-11 | ₹1268.70 | ₹1285.80 | ₹1252.10 | ₹1272.30 | 13,913 |
| 2026-05-08 | ₹1285.00 | ₹1298.00 | ₹1243.90 | ₹1268.70 | 45,427 |
| 2026-05-07 | ₹1371.00 | ₹1383.60 | ₹1316.30 | ₹1323.30 | 29,317 |
| 2026-05-06 | ₹1258.30 | ₹1374.90 | ₹1245.00 | ₹1359.10 | 45,861 |
| 2026-05-05 | ₹1244.90 | ₹1260.00 | ₹1225.10 | ₹1244.00 | 13,087 |
| 2026-05-04 | ₹1273.00 | ₹1293.90 | ₹1254.00 | ₹1263.90 | 9,669 |
| 2026-04-30 | ₹1257.90 | ₹1294.80 | ₹1230.00 | ₹1273.00 | 16,026 |
| 2026-04-29 | ₹1270.60 | ₹1302.80 | ₹1250.00 | ₹1257.90 | 13,237 |
| 2026-04-28 | ₹1291.50 | ₹1291.50 | ₹1262.70 | ₹1271.40 | 10,012 |
| 2026-04-27 | ₹1225.00 | ₹1319.90 | ₹1225.00 | ₹1289.40 | 35,347 |
| 2026-04-24 | ₹1259.60 | ₹1274.90 | ₹1204.10 | ₹1222.10 | 14,477 |
| 2026-04-23 | ₹1275.00 | ₹1287.80 | ₹1230.50 | ₹1241.00 | 23,266 |
| 2026-04-22 | ₹1328.00 | ₹1362.00 | ₹1283.10 | ₹1298.40 | 28,140 |
| 2026-04-21 | ₹1355.00 | ₹1369.90 | ₹1312.50 | ₹1317.80 | 27,495 |
| 2026-04-20 | ₹1405.00 | ₹1426.30 | ₹1355.00 | ₹1363.60 | 16,024 |
| 2026-04-17 | ₹1386.00 | ₹1406.00 | ₹1351.10 | ₹1399.40 | 25,073 |
| 2026-04-16 | ₹1400.00 | ₹1441.90 | ₹1352.60 | ₹1386.30 | 24,540 |
| 2026-04-15 | ₹1385.00 | ₹1439.00 | ₹1385.00 | ₹1398.10 | 38,472 |
| 2026-04-13 | ₹1290.00 | ₹1400.00 | ₹1245.00 | ₹1373.30 | 62,997 |
| 2026-04-10 | ₹1314.60 | ₹1362.00 | ₹1295.00 | ₹1300.00 | 44,365 |
| 2026-04-09 | ₹1329.90 | ₹1335.70 | ₹1290.00 | ₹1295.20 | 20,140 |
| 2026-04-08 | ₹1309.00 | ₹1331.80 | ₹1281.60 | ₹1313.80 | 35,075 |
| 2026-04-07 | ₹1241.00 | ₹1273.60 | ₹1220.40 | ₹1247.70 | 16,627 |
| 2026-04-06 | ₹1299.10 | ₹1310.00 | ₹1240.40 | ₹1249.10 | 21,595 |
| 2026-04-02 | ₹1190.00 | ₹1300.00 | ₹1181.80 | ₹1279.90 | 15,153 |
| 2026-04-01 | ₹1255.00 | ₹1280.80 | ₹1188.50 | ₹1225.80 | 28,959 |
| 2026-03-30 | ₹1231.00 | ₹1231.00 | ₹1181.60 | ₹1205.50 | 17,571 |
| 2026-03-27 | ₹1248.40 | ₹1262.50 | ₹1224.00 | ₹1231.80 | 15,761 |
| 2026-03-25 | ₹1240.00 | ₹1328.80 | ₹1218.70 | ₹1267.40 | 41,352 |
| 2026-03-24 | ₹1220.00 | ₹1247.90 | ₹1164.40 | ₹1214.00 | 33,061 |
| 2026-03-23 | ₹1220.20 | ₹1224.30 | ₹1144.00 | ₹1177.20 | 45,680 |
| 2026-03-20 | ₹1188.20 | ₹1263.90 | ₹1188.20 | ₹1250.20 | 28,121 |
| 2026-03-19 | ₹1185.10 | ₹1213.00 | ₹1178.20 | ₹1188.20 | 13,917 |
| 2026-03-18 | ₹1261.20 | ₹1283.10 | ₹1211.90 | ₹1220.60 | 74,414 |
| 2026-03-17 | ₹1278.00 | ₹1287.10 | ₹1242.00 | ₹1261.20 | 20,055 |
| 2026-03-16 | ₹1236.10 | ₹1291.00 | ₹1227.10 | ₹1278.60 | 38,142 |
| 2026-03-13 | ₹1296.00 | ₹1328.20 | ₹1219.90 | ₹1229.90 | 50,873 |
| 2026-03-12 | ₹1345.20 | ₹1345.20 | ₹1276.10 | ₹1286.50 | 30,466 |
| 2026-03-11 | ₹1394.80 | ₹1449.00 | ₹1340.90 | ₹1355.20 | 41,434 |
| 2026-03-10 | ₹1385.00 | ₹1433.90 | ₹1372.10 | ₹1384.80 | 19,538 |
| 2026-03-09 | ₹1403.60 | ₹1403.60 | ₹1304.00 | ₹1351.90 | 46,997 |
| 2026-03-06 | ₹1410.00 | ₹1469.70 | ₹1386.20 | ₹1403.60 | 44,465 |
| 2026-03-05 | ₹1400.00 | ₹1495.00 | ₹1382.00 | ₹1434.30 | 185,861 |
| 2026-03-04 | ₹1351.10 | ₹1378.00 | ₹1327.40 | ₹1368.40 | 30,103 |
| 2026-03-02 | ₹1365.20 | ₹1431.10 | ₹1310.00 | ₹1381.10 | 85,696 |
| 2026-02-27 | ₹1446.80 | ₹1446.80 | ₹1376.70 | ₹1401.20 | 42,141 |
| 2026-02-26 | ₹1469.80 | ₹1469.80 | ₹1407.50 | ₹1425.40 | 44,287 |
| 2026-02-25 | ₹1395.00 | ₹1479.80 | ₹1373.40 | ₹1429.10 | 78,655 |
| 2026-02-24 | ₹1428.00 | ₹1537.90 | ₹1331.30 | ₹1401.40 | 214,493 |
| 2026-02-23 | ₹1509.90 | ₹1540.00 | ₹1371.30 | ₹1426.00 | 118,385 |
| 2026-02-20 | ₹1504.00 | ₹1530.00 | ₹1455.20 | ₹1495.70 | 92,855 |
| 2026-02-19 | ₹1520.00 | ₹1600.00 | ₹1502.00 | ₹1517.70 | 145,988 |
| 2026-02-18 | ₹1608.00 | ₹1631.80 | ₹1512.80 | ₹1541.20 | 340,163 |
| 2026-02-17 | ₹1506.30 | ₹1691.90 | ₹1481.50 | ₹1631.80 | 3,037,980 |
| 2026-02-16 | ₹1299.50 | ₹1441.60 | ₹1280.30 | ₹1441.60 | 1,024,732 |
| 2026-02-13 | ₹1232.60 | ₹1232.60 | ₹1180.00 | ₹1201.40 | 19,404 |
| 2026-02-12 | ₹1192.70 | ₹1242.00 | ₹1170.00 | ₹1232.70 | 40,280 |
| 2026-02-11 | ₹1155.00 | ₹1210.00 | ₹1131.10 | ₹1183.20 | 31,920 |
| 2026-02-10 | ₹1128.00 | ₹1200.00 | ₹1125.10 | ₹1162.50 | 25,949 |
| 2026-02-09 | ₹1050.00 | ₹1138.90 | ₹1050.00 | ₹1123.50 | 41,927 |
| 2026-02-06 | ₹1040.60 | ₹1052.00 | ₹1025.10 | ₹1043.00 | 4,346 |
| 2026-02-05 | ₹1088.60 | ₹1092.00 | ₹1033.00 | ₹1040.60 | 11,899 |
| 2026-02-04 | ₹1063.20 | ₹1089.00 | ₹1057.80 | ₹1076.50 | 11,415 |
| 2026-02-03 | ₹1070.00 | ₹1091.50 | ₹1032.20 | ₹1063.60 | 26,519 |
| 2026-02-02 | ₹985.00 | ₹1028.00 | ₹985.00 | ₹1014.20 | 19,084 |
| 2026-02-01 | ₹1000.00 | ₹1030.00 | ₹965.10 | ₹998.40 | 13,455 |
| 2026-01-30 | ₹993.00 | ₹1044.40 | ₹986.70 | ₹1012.40 | 32,466 |
| 2026-01-29 | ₹1043.20 | ₹1044.20 | ₹987.20 | ₹1008.00 | 67,540 |
| 2026-01-28 | ₹1060.00 | ₹1096.00 | ₹1019.00 | ₹1069.10 | 203,835 |
| 2026-01-27 | ₹1035.00 | ₹1139.00 | ₹921.80 | ₹1004.90 | 1,929,589 |
| 2026-01-23 | ₹1003.80 | ₹1005.00 | ₹948.10 | ₹958.80 | 9,832 |
| 2026-01-22 | ₹985.90 | ₹1000.00 | ₹971.10 | ₹989.00 | 10,019 |
| 2026-01-21 | ₹979.00 | ₹1012.90 | ₹944.50 | ₹964.10 | 31,012 |
| 2026-01-20 | ₹995.50 | ₹1008.20 | ₹970.00 | ₹974.10 | 10,831 |
| 2026-01-19 | ₹1015.00 | ₹1020.00 | ₹997.30 | ₹1005.20 | 8,789 |
| 2026-01-16 | ₹1062.70 | ₹1062.70 | ₹991.00 | ₹1024.10 | 27,177 |
| 2026-01-14 | ₹1033.00 | ₹1058.00 | ₹1026.10 | ₹1052.20 | 8,910 |
| 2026-01-13 | ₹1037.80 | ₹1043.00 | ₹1015.10 | ₹1032.00 | 10,187 |
| 2026-01-12 | ₹1016.00 | ₹1061.80 | ₹994.10 | ₹1029.60 | 36,370 |
| 2026-01-09 | ₹1052.60 | ₹1052.60 | ₹1005.30 | ₹1020.10 | 11,709 |
| 2026-01-08 | ₹1055.00 | ₹1059.40 | ₹1025.10 | ₹1037.00 | 10,431 |
| 2026-01-07 | ₹1091.70 | ₹1091.70 | ₹1037.40 | ₹1059.40 | 19,571 |
| 2026-01-06 | ₹1145.00 | ₹1190.00 | ₹1070.20 | ₹1083.00 | 47,084 |
| 2026-01-05 | ₹1150.00 | ₹1155.00 | ₹1121.00 | ₹1133.40 | 10,821 |
| 2026-01-02 | ₹1114.80 | ₹1159.60 | ₹1114.00 | ₹1152.10 | 20,065 |
| 2026-01-01 | ₹1121.00 | ₹1150.00 | ₹1110.00 | ₹1114.80 | 10,255 |
RACL Geartech Share Price Performance Analysis (Nov 2024 - May 2026)
RACLGEAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+13.55%
₹1114.80 → ₹1265.80
Year to Date
Price Volatility
11.99%
Low Volatility
Year to Date
Average Daily Volume
102,226
Year to Date Average
NSE Exchange
RACL Geartech Share Price History – Frequently Asked Questions
Common questions about RACLGEAR historical data and records. Explore RACL Geartech intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of RACL Geartech (RACLGEAR)?
The all-time high share price of RACL Geartech was ₹1691.9 recorded on February 17, 2026 on the NSE exchange.
What is the all-time low share price of RACL Geartech (RACLGEAR)?
The all-time low share price of RACL Geartech was ₹658.05 recorded on March 18, 2025 on the NSE exchange.
How can I download RACLGEAR historical share price data?
You can download RACL Geartech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RACLGEAR shares?
The highest trading volume day for RACL Geartech was 3,037,980 shares traded on February 17, 2026 on the NSE exchange, with share price at ₹1631.8.