Stockint.com

Loading a wholistic market research tool


Stock History for: RACLGEAR, RACL Geartech Limited, INE704B01017, Listing: 27-Nov-2024

Macro-sector: Consumer Discretionary Band: 20 High52 Price: 1,120.0 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 27-May-2025 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 10; VWAP21: Low52 Price: 658.05 Barrier: 911.95; Drift%: -1.28
Basic Industry: Auto Components & Equipments Total Equity: 11,788,080 Low52 Date: 18-Mar-2025 SHP: 42.68 / 8.76 / 2.85 / 45.7
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 875.25 / 658.05 Month: 1,032.9 / 890.0 Week: 945.35 / 855.8 Day: 907.4 / 885.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 899.80 907.40 885.20 900.40 896.49 0.07 1,061.40 8,020 2.98 3,704 2.58 0.33 7
2 26-Aug 917.90 917.90 888.85 899.80 898.60 -1.47 1,060.69 13,133 4.89 8,141 5.68 0.73 15
3 25-Aug 939.25 970.00 909.00 913.25 928.66 -1.99 1,076.55 14,745 5.49 7,995 5.58 0.74 15
4 22-Aug 937.75 964.80 890.00 931.80 930.88 -0.26 1,098.41 84,222 31.33 15,981 11.15 1.49 30
5 21-Aug 897.00 1,040.00 897.00 934.20 997.15 7.79 1,101.24 568,776 211.60 60,498 42.22 6.03 112
6 20-Aug 872.00 894.55 859.10 866.70 874.00 0.39 1,021.67 7,725 2.87 4,775 3.33 0.00 9
7 19-Aug 841.30 881.85 824.55 863.35 847.39 3.43 1,017.72 12,572 4.68 6,949 4.85 0.59 13
8 18-Aug 896.45 898.90 805.00 834.75 849.37 -5.02 984.01 33,067 12.30 20,252 14.13 1.72 38
9 14-Aug 911.80 911.95 855.80 878.85 880.93 -2.50 1,036.00 16,037 5.97 8,936 6.24 0.79 17
10 13-Aug 920.00 935.20 898.00 901.40 908.90 -3.27 1,062.58 11,584 4.31 5,181 3.62 0.47 10
11 12-Aug 906.95 940.00 905.95 931.90 926.80 1.92 1,098.53 4,417 1.64 2,869 2.00 0.27 5
12 11-Aug 940.00 945.35 910.65 914.30 925.43 -3.00 1,077.78 5,682 2.11 3,936 2.75 0.36 7
13 08-Aug 979.95 979.95 929.60 942.60 948.91 -0.14 1,111.14 9,385 3.49 5,993 4.18 0.57 11
14 07-Aug 960.00 960.90 928.00 943.90 938.97 -0.34 1,112.68 3,356 1.25 2,400 1.67 0.23 4
15 06-Aug 930.20 962.00 925.20 947.15 947.50 1.28 1,116.51 10,339 3.85 6,751 4.71 0.64 12
16 05-Aug 944.00 958.00 923.00 935.20 938.30 0.03 1,102.42 7,644 2.84 3,868 2.70 0.36 7
17 04-Aug 960.80 989.45 928.00 934.90 955.26 -1.44 1,102.07 18,988 7.06 7,796 5.44 0.74 14
18 01-Aug 938.75 964.80 921.00 948.55 945.46 2.05 1,118.16 6,877 2.56 4,475 3.12 0.42 9
19 31-Jul 940.00 949.95 920.50 929.45 936.39 -1.32 1,095.64 6,086 2.26 3,293 2.30 0.31 7
20 30-Jul 981.60 985.05 936.00 941.90 953.82 -3.32 1,110.32 10,649 3.96 7,647 5.34 0.73 15
21 29-Jul 975.60 986.95 963.05 974.20 973.99 0.36 1,148.39 7,344 2.73 4,346 3.03 0.42 9
22 28-Jul 1,000.90 1,012.95 960.35 970.75 978.62 -3.01 1,144.33 8,284 3.08 3,980 2.78 0.39 8
23 25-Jul 988.45 1,020.00 972.05 1,000.90 990.09 1.33 1,179.87 7,181 2.67 3,334 2.33 0.33 7
24 24-Jul 1,004.15 1,008.20 980.00 987.80 991.55 -2.36 1,164.43 9,617 3.58 5,051 3.52 0.50 10
25 23-Jul 1,028.00 1,032.90 995.20 1,011.70 1,015.36 0.93 1,192.60 55,657 20.71 18,539 12.94 1.88 37
26 22-Jul 920.05 1,020.00 917.95 1,002.40 988.15 10.04 1,181.64 263,423 98.00 32,356 22.58 3.20 65
27 21-Jul 919.60 925.00 893.10 910.95 911.35 0.05 1,073.84 7,196 2.68 3,410 2.38 0.31 7
28 18-Jul 902.50 919.60 902.50 910.50 911.42 0.89 1,073.30 3,455 1.29 2,456 1.71 0.22 5
29 17-Jul 918.75 934.20 899.95 902.50 912.95 -1.14 1,063.87 8,834 3.29 6,285 4.39 0.57 13
30 16-Jul 929.05 930.60 910.00 912.90 918.30 -0.92 1,076.13 3,415 1.27 2,297 1.60 0.21 5
31 15-Jul 942.95 942.95 905.00 921.35 921.98 -1.71 1,086.09 11,344 4.22 6,879 4.80 0.63 14
32 14-Jul 954.00 960.45 935.05 937.35 946.38 -1.73 1,104.96 2,687 1.00 1,608 1.12 0.15 3
33 11-Jul 939.30 957.60 929.55 953.90 946.54 1.55 1,124.46 4,075 1.52 2,139 1.49 0.20 4
34 10-Jul 958.60 958.60 931.00 939.35 940.45 -0.54 1,107.31 2,886 1.07 1,887 1.32 0.18 4
35 09-Jul 954.00 965.00 940.00 944.45 951.74 -0.30 1,113.33 5,831 2.17 4,163 2.91 0.40 8
36 08-Jul 932.45 953.00 921.05 947.25 939.60 2.56 1,116.63 7,095 2.64 5,557 3.88 0.52 11
37 07-Jul 925.20 934.90 909.30 923.65 919.45 0.33 1,088.81 9,884 3.68 8,019 5.60 0.74 16
38 04-Jul 915.10 933.90 903.00 920.60 920.12 0.72 1,085.21 5,663 2.11 2,928 2.04 0.27 6
39 03-Jul 908.95 933.90 906.05 914.00 919.61 -0.47 1,077.00 5,023 1.87 2,775 1.94 0.26 6
40 02-Jul 916.50 927.05 897.20 918.35 910.64 1.20 1,082.56 5,146 1.91 3,062 2.14 0.28 6
41 01-Jul 913.65 919.00 890.00 907.45 905.92 0.81 1,069.71 7,397 2.75 4,849 3.38 0.44 10
42 30-Jun 908.50 933.95 895.00 900.15 910.69 0.74 1,061.10 9,392 3.49 4,941 3.45 0.45 10
43 27-Jun 919.85 920.80 885.55 893.55 898.44 -1.76 1,053.32 27,477 10.22 19,468 13.59 1.75 39
44 26-Jun 908.15 916.05 904.00 909.55 909.19 0.15 1,072.18 4,990 1.86 3,376 2.36 0.31 7
45 25-Jun 912.00 938.00 902.10 908.15 913.19 0.48 1,070.53 8,754 3.26 4,631 3.23 0.42 9
46 24-Jun 934.25 944.15 901.10 903.80 914.91 -2.78 1,065.41 14,139 5.26 9,278 6.47 0.85 19
47 23-Jun 980.00 980.00 928.05 929.60 938.39 -4.21 1,095.82 12,229 4.55 7,013 4.89 0.66 14
48 20-Jun 942.00 1,000.00 927.15 970.50 970.75 2.52 1,144.03 10,189 3.79 5,269 3.68 0.51 11
49 19-Jun 938.75 950.00 922.10 946.65 935.99 0.38 1,115.92 4,483 1.67 2,867 2.00 0.27 6
50 18-Jun 945.95 962.15 932.60 943.10 948.13 0.20 1,111.73 4,312 1.60 2,809 1.96 0.27 6
51 17-Jun 999.00 999.00 939.00 941.20 956.32 -4.43 1,109.49 8,455 3.15 5,931 4.14 0.57 12
52 16-Jun 962.95 999.00 955.00 984.85 981.28 2.27 1,160.95 5,173 1.92 3,611 2.52 0.35 7
53 13-Jun 948.85 969.50 942.05 962.95 957.59 0.31 1,135.13 3,344 1.24 1,679 1.17 0.16 3
54 12-Jun 963.95 980.95 954.95 959.95 962.06 -0.35 1,131.60 3,754 1.40 2,225 1.55 0.21 4
55 11-Jun 950.35 967.00 940.00 963.30 961.64 1.36 1,135.55 2,737 1.02 1,432 1.00 0.14 3
56 10-Jun 974.00 974.00 943.90 950.35 950.17 0.17 1,120.28 5,707 2.12 3,601 2.51 0.34 7
57 09-Jun 1,006.00 1,006.00 924.80 948.70 953.27 -3.44 1,118.34 10,374 3.86 5,666 3.95 0.54 11
58 06-Jun 955.50 994.00 930.05 982.45 958.17 3.19 1,158.12 8,706 3.24 3,406 2.38 0.33 6
59 05-Jun 984.95 987.45 942.00 952.10 969.57 -3.35 1,122.34 4,188 1.56 2,016 1.41 0.20 4
60 04-Jun 998.00 998.00 976.30 985.05 989.20 0.01 1,161.18 6,732 2.50 3,430 2.39 0.34 7
61 03-Jun 1,008.95 1,008.95 962.90 985.00 981.75 -1.05 1,161.00 6,882 2.56 3,572 2.49 0.35 7
62 02-Jun 944.60 1,009.95 935.20 995.50 986.27 5.37 1,173.50 14,222 5.29 7,695 5.37 0.76 15
63 30-May 978.25 986.95 940.00 944.80 959.67 -3.35 1,113.74 8,409 3.13 3,424 2.39 0.33 7
64 29-May 987.80 1,005.65 967.35 977.55 982.45 -0.97 1,152.34 11,462 4.26 5,434 3.79 0.53 10
65 28-May 1,090.05 1,091.00 981.00 987.15 1,013.44 -10.43 1,163.66 53,358 19.85 24,864 17.35 2.52 47
66 27-May 1,013.10 1,120.00 1,011.40 1,102.15 1,074.91 7.16 1,299.22 44,119 16.41 23,110 16.13 2.48 44
67 26-May 969.80 1,050.00 969.60 1,028.55 1,017.30 6.06 1,212.46 45,168 16.80 20,277 14.15 2.06 39

Similar Stocks: BOSCHLTD    MOTHERSON    ASKAUTOLTD    BANCOINDIA    FIEMIND    GABRIEL    JAMNAAUTO    JTEKTINDIA    NRBBEARING    PRICOLLTD    ROLEXRINGS    SANSERA    SHARDAMOTR    SHRIPISTON    SSWL    SUBROS    SUPRAJIT    BHARATFORG    ENDURANCE    EXIDEIND    MSUMI    SCHAEFFLER    SONACOMS    SUNDRMFAST    TIINDIA    UNOMINDA    ZFCVINDIA    ALICON    ASAL    AUTOAXLES    AUTOIND    BHARATGEAR    DIVGIITTS    FMGOETZE    GNA    HINDCOMPOS    HITECHGEAR    IGARASHI    INDNIPPON    JAYBARMARU    KROSS    LGBBROSLTD    LUMAXIND    LUMAXTECH    MENONBE    MMFL    MUNJALAU    MUNJALSHOW    NDRAUTO    OMAXAUTO    PAVNAIND    PPAP    PRECAM    PRITIKAUTO    RACLGEAR    RAJRATAN    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO    SELLOWRAP