NSE: RACE | Series: EQ
-
LTP
252.00
-2.80 (-1.1 %) -
Open
255.35
253.90 -
High
255.55
258.80 -
Low
250.75
251.90 -
Close
252.35
254.80 -
52W High
432.50
25 Sep, 2024 -
52W Low
242.00
17 Mar, 2025
Upper Circuit: 305.76
Lower Circuit: 203.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 255.35 | 255.55 | 250.75 | 252.00 | 252.35 | -2.45 | -0.96 | 432.50 | 242.00 | 25,995 | 65.74 Lakh | 1,346 |
| 02 Apr, 2025 | 253.90 | 258.80 | 251.90 | 254.50 | 254.80 | 1.10 | 0.43 | 432.50 | 242.00 | 17,888 | 45.47 Lakh | 842 |
| 01 Apr, 2025 | 254.95 | 256.90 | 251.00 | 253.70 | 253.70 | 0.65 | 0.26 | 432.50 | 242.00 | 24,311 | 61.51 Lakh | 882 |
| 28 Mar, 2025 | 248.00 | 257.45 | 247.25 | 252.60 | 253.05 | 2.35 | 0.94 | 432.50 | 242.00 | 28,576 | 71.98 Lakh | 1,151 |
| 27 Mar, 2025 | 249.35 | 262.05 | 243.55 | 252.45 | 250.70 | 1.35 | 0.54 | 432.50 | 242.00 | 69,715 | 1.78 Crore | 3,393 |
| 26 Mar, 2025 | 262.65 | 266.95 | 242.00 | 248.25 | 249.35 | -14.50 | -5.5 | 432.50 | 242.00 | 74,870 | 1.93 Crore | 1,747 |
| 25 Mar, 2025 | 278.05 | 280.00 | 263.05 | 263.10 | 263.85 | -14.25 | -5.12 | 432.50 | 242.00 | 53,132 | 1.44 Crore | 2,535 |
| 24 Mar, 2025 | 279.95 | 283.00 | 273.55 | 279.00 | 278.10 | 0.20 | 0.07 | 432.50 | 242.00 | 69,053 | 1.93 Crore | 3,014 |
| 21 Mar, 2025 | 274.95 | 284.60 | 267.60 | 277.90 | 277.90 | 8.25 | 3.06 | 432.50 | 242.00 | 72,947 | 2.01 Crore | 4,579 |
| 20 Mar, 2025 | 270.15 | 276.95 | 265.50 | 268.05 | 269.65 | -4.45 | -1.62 | 432.50 | 242.00 | 56,331 | 1.53 Crore | 5,088 |
| 19 Mar, 2025 | 263.65 | 278.00 | 260.00 | 269.25 | 274.10 | 9.00 | 3.39 | 432.50 | 242.00 | 32,336 | 86.65 Lakh | 1,391 |
| 18 Mar, 2025 | 255.55 | 267.20 | 251.00 | 262.90 | 265.10 | 11.60 | 4.58 | 432.50 | 242.00 | 59,999 | 1.56 Crore | 4,185 |
| 17 Mar, 2025 | 249.45 | 257.90 | 242.00 | 253.00 | 253.50 | 5.20 | 2.09 | 432.50 | 242.00 | 20,439 | 51.76 Lakh | 2,699 |
| 13 Mar, 2025 | 252.00 | 259.60 | 246.10 | 248.00 | 248.30 | -1.35 | -0.54 | 432.50 | 245.75 | 13,693 | 34.36 Lakh | 880 |
| 12 Mar, 2025 | 259.05 | 263.60 | 245.75 | 245.75 | 249.65 | -10.55 | -4.05 | 432.50 | 245.75 | 17,081 | 43.35 Lakh | 1,271 |
| 11 Mar, 2025 | 258.00 | 265.20 | 254.00 | 257.00 | 260.20 | -4.45 | -1.68 | 432.50 | 251.00 | 12,526 | 32.55 Lakh | 1,255 |
| 10 Mar, 2025 | 263.80 | 269.25 | 260.05 | 268.20 | 264.65 | -2.35 | -0.88 | 432.50 | 251.00 | 16,111 | 42.68 Lakh | 883 |
| 07 Mar, 2025 | 267.30 | 270.50 | 264.80 | 268.00 | 267.00 | 3.20 | 1.21 | 432.50 | 251.00 | 8,854 | 23.63 Lakh | 480 |
| 06 Mar, 2025 | 262.05 | 271.70 | 260.05 | 265.00 | 263.80 | 5.05 | 1.95 | 432.50 | 251.00 | 39,193 | 1.03 Crore | 942 |
| 05 Mar, 2025 | 254.00 | 266.40 | 254.00 | 256.15 | 258.75 | 1.80 | 0.7 | 432.50 | 251.00 | 13,793 | 35.87 Lakh | 1,029 |
| 04 Mar, 2025 | 262.00 | 269.00 | 251.00 | 252.10 | 256.95 | -7.80 | -2.95 | 432.50 | 251.00 | 14,102 | 37.03 Lakh | 1,262 |