Race Eco Chain share price history

NSE: RACEBSE: 537785Other UtilitiesSmall Cap

Race Eco Chain Limited · Face value ₹10 · Listed Mar 2014 on BSE, May 2023 on NSE

₹104.93₹0.80 (0.77%)BSE ₹105.30

Share price at the NSE close on 29 Oct 2026. Previous close ₹104.13.

29 Oct: open ₹107.95, high ₹107.95, low ₹103.42

52-week range of traded prices to 29 Oct 2026

₹84.11Low, 30 Mar 2026₹224.17High, 30 Oct 2025

Market cap: ₹181 Cr2,404th largest listed
P/E: 23.75
P/E without one-offs: 43.69
P/B: 2.44
Dividend yield: Nonein the last 12 months
ROE: 10.5%
ROE without one-offs: 5.7%
ROCE: 7.1%
Debt to equity: 1.04
Volume, NSE: 15,52055.5% delivered

Race Eco Chain share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Race Eco Chain's share price is on record from 18 Mar 2014, when it closed at ₹14.35, to 29 Oct 2026. Its highest close was ₹443.05 on 5 Sep 2024 and its lowest ₹6.49 on 16 Mar 2015. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	104.93	−25.7%	142.35	86.05	145.80	148.99	84.11	59,42,572
2025	141.25	−62.9%	378.15	140.50	382.75	382.80	138.15	48,05,332
2024	380.80	+1.6%	443.05	307.35	378.45	460.00	298.10	87,16,755
2023BSE close	374.70	+84.1%	397.95	175.00	203.00	408.65	170.50	58,33,640
2022BSE close	203.50	−1.0%	239.05	150.00	205.50	248.50	150.00	20,11,875
2021BSE close	205.50	−0.7%	277.10	190.05	206.00	281.00	188.00	24,34,375
2020BSE close	206.95	+390.4%	207.95	36.20	42.50	209.00	29.55	27,05,000
2019BSE close	42.20	−6.3%	57.00	36.50	45.50	57.00	36.50	21,27,500
2018BSE close	45.05	+241.3%	68.00	11.00	11.00	68.00	11.00	57,90,000
2017BSE close	13.20	+64.0%	14.50	7.75	8.05	14.50	7.75	22,20,000
2016BSE close	8.05	−32.1%	12.60	8.05	11.85	12.60	8.05	11,50,000
2015BSE close	11.85	−1.3%	20.50	6.49	11.25	21.00	6.49	19,80,000
2014BSE close	12.00	–	28.30	10.02	13.70	29.70	9.90	18,90,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 16 Jan 2020. 2017 is from its first session, 19 Jan 2017. 2014 is from its first session, 18 Mar 2014. The close is the year's last trade for 2016 (15 Dec 2016) and 2015 (2 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	104.93	−11.1%	120.00	142.00	98.30	11,54,074
Sep 2026	118.02	+16.9%	100.00	143.97	90.00	21,88,691
Aug 2026	101.00	−7.8%	110.00	114.38	98.00	2,08,102
Jul 2026	109.49	−1.8%	112.00	114.98	104.82	1,00,684
Jun 2026	111.48	−3.4%	115.40	118.00	105.25	2,91,947
May 2026	115.36	−6.8%	123.89	130.50	112.20	2,02,000
Apr 2026	123.84	+43.9%	92.99	144.67	90.01	7,21,075
Mar 2026	86.05	−24.8%	110.00	123.00	84.11	6,69,423
Feb 2026	114.46	+14.1%	102.80	136.95	100.00	2,41,716
Jan 2026	100.34	−29.0%	145.80	148.99	98.25	1,64,860
Dec 2025	141.25	−13.1%	162.52	164.18	138.15	1,38,343
Nov 2025	162.52	−23.9%	214.00	222.14	152.54	1,62,708
Oct 2025	213.67	−4.8%	227.00	240.00	203.91	2,71,276
Sep 2025	224.40	−4.5%	237.50	252.00	218.60	4,06,427
Aug 2025	234.89	−2.0%	240.00	261.48	210.00	5,08,307
Jul 2025	239.59	−3.2%	253.00	254.99	224.82	2,48,347
Jun 2025	247.40	−6.1%	263.50	270.00	244.25	3,60,909
May 2025	263.45	+1.5%	265.00	280.25	240.60	3,44,506
Apr 2025	259.60	+2.6%	254.95	292.00	233.20	4,32,918
Mar 2025	253.05	−8.0%	285.05	285.65	242.00	6,98,069
Feb 2025	275.20	−17.4%	337.60	353.00	257.95	10,47,424
Jan 2025	333.25	−12.5%	382.75	382.80	311.20	1,86,098
Dec 2024	380.80	+4.9%	364.00	387.00	338.00	3,53,927
Nov 2024	362.95	−7.0%	398.00	404.25	340.35	3,09,113
Oct 2024	390.20	−2.5%	396.60	404.85	355.00	7,01,469
Sep 2024	400.20	−7.0%	430.30	454.80	396.30	18,05,321
Aug 2024	430.30	+0.2%	431.60	441.00	391.15	17,27,341
Jul 2024	429.35	+2.1%	426.75	460.00	400.30	10,83,191
Jun 2024	420.45	+18.9%	367.00	445.95	324.95	10,89,948
May 2024	353.70	+6.5%	333.70	370.00	310.00	5,92,440
Apr 2024	332.00	+2.1%	331.60	343.75	298.10	3,60,638
Mar 2024	325.10	−12.0%	368.40	382.45	319.55	2,59,296
Feb 2024	369.60	+1.1%	367.30	379.45	334.95	2,24,739
Jan 2024	365.45	−2.5%	378.45	381.45	342.20	2,09,332
Dec 2023	374.70	+9.4%	344.00	408.65	342.55	7,88,568
Nov 2023	342.65	+32.5%	256.80	351.50	255.10	8,50,092
Oct 2023	258.70	+0.9%	259.45	261.75	226.10	2,19,565
Sep 2023	256.45	−5.9%	276.00	280.00	251.50	3,83,305
Aug 2023	272.60	+8.7%	253.45	289.00	242.25	5,99,936
Jul 2023	250.70	−10.9%	285.10	290.00	245.00	3,01,084
Jun 2023	281.35	+18.4%	238.10	308.00	233.25	6,41,250
May 2023BSE close	237.65	+10.9%	227.00	263.95	218.25	9,64,840
Apr 2023BSE close	214.20	+13.4%	185.00	216.00	175.00	2,68,750
Mar 2023BSE close	188.95	−5.5%	202.00	204.75	170.50	2,87,500
Feb 2023BSE close	200.00	−1.0%	204.50	207.90	192.25	1,79,375
Jan 2023BSE close	202.00	−0.7%	203.00	209.95	196.00	3,49,375
Dec 2022BSE close	203.50	−2.8%	207.05	209.95	186.00	2,19,375
Nov 2022BSE close	209.45	+2.3%	208.50	210.00	202.00	1,84,375
Oct 2022BSE close	204.80	−6.4%	210.00	222.00	198.50	4,42,500
Sep 2022BSE close	218.75	+31.4%	169.00	248.50	169.00	1,61,250
Aug 2022BSE close	166.50	+6.1%	167.00	174.90	152.00	40,625
Jul 2022BSE close	156.90	−1.9%	152.05	167.50	150.00	37,500
Jun 2022BSE close	159.90	−6.1%	171.00	183.90	153.00	70,000
May 2022BSE close	170.25	−7.9%	185.95	190.00	162.00	1,41,250
Apr 2022BSE close	184.80	+8.7%	171.00	202.90	166.60	1,36,875
Mar 2022BSE close	170.00	−1.0%	173.50	181.00	166.05	1,94,375
Feb 2022BSE close	171.75	−13.7%	201.00	210.00	161.00	2,23,125
Jan 2022BSE close	199.10	−3.1%	205.50	213.00	199.10	1,60,625
Dec 2021BSE close	205.50	−2.3%	210.25	215.00	197.00	1,68,125
Nov 2021BSE close	210.25	−6.1%	222.00	225.00	206.00	1,11,875
Oct 2021BSE close	224.00	−7.3%	235.00	250.00	217.55	1,38,125
Sep 2021BSE close	241.65	+13.5%	213.00	245.00	204.00	4,69,375
Aug 2021BSE close	213.00	−2.3%	220.00	224.75	202.00	1,23,750
Jul 2021BSE close	218.00	−12.4%	246.05	251.00	212.10	73,125
Jun 2021BSE close	249.00	+14.5%	223.00	254.10	204.00	1,24,375
May 2021BSE close	217.50	−6.7%	241.95	242.75	217.00	90,625
Apr 2021BSE close	233.00	−10.4%	261.50	261.50	225.00	76,250
Mar 2021BSE close	260.00	−4.0%	274.85	276.00	241.00	3,31,250
Feb 2021BSE close	270.95	+22.6%	217.50	281.00	202.00	3,70,000
Jan 2021BSE close	221.00	+6.8%	206.00	221.00	188.00	3,57,500
Dec 2020BSE close	206.95	+25.0%	165.50	209.00	165.00	2,63,750
Nov 2020BSE close	165.50	+27.3%	129.00	169.00	126.00	4,93,750
Oct 2020BSE close	130.00	+26.2%	98.25	130.50	95.00	1,87,500
Sep 2020BSE close	103.00	+39.2%	75.00	104.00	70.25	4,55,000
Aug 2020BSE close	74.00	+29.8%	57.00	76.00	51.00	7,75,000
Jul 2020BSE close	57.00	+50.8%	40.00	57.00	39.00	3,57,500
Jun 2020BSE close	37.80	+2.7%	29.55	41.00	29.55	70,000
May 2020BSE close	36.80	−19.9%	36.80	36.80	36.80	2,500
Feb 2020BSE close	45.95	+8.1%	40.00	46.00	35.30	97,500
Jan 2020BSE close	42.50	+0.7%	42.50	42.50	42.50	2,500
Dec 2019BSE close	42.20	−1.9%	43.90	51.60	39.85	1,72,500
Nov 2019BSE close	43.00	−11.2%	48.05	50.50	42.00	2,27,500
Oct 2019BSE close	48.45	−6.8%	48.00	52.70	44.00	4,45,000
Sep 2019BSE close	52.00	+30.0%	38.50	52.00	36.50	1,00,000
Aug 2019BSE close	40.00	−14.9%	40.00	41.00	40.00	17,500
Jul 2019BSE close	47.00	+2.2%	48.00	49.90	47.00	45,000
Jun 2019BSE close	46.00	−8.0%	50.00	54.50	46.00	3,35,000
May 2019BSE close	50.00	0.0%	50.00	51.00	41.00	1,05,000
Apr 2019BSE close	50.00	−7.4%	49.00	50.00	49.00	1,50,000
Mar 2019BSE close	54.00	+7.8%	52.00	57.00	49.50	4,20,000
Feb 2019BSE close	50.10	+0.2%	50.10	50.10	50.10	60,000
Jan 2019BSE close	50.00	+11.0%	45.50	50.10	45.50	50,000
Dec 2018BSE close	45.05	−20.8%	54.10	54.10	44.30	3,70,000
Nov 2018BSE close	56.90	+26.4%	51.00	68.00	50.05	2,05,000
Oct 2018BSE close	45.00	+47.5%	32.00	45.00	32.00	4,15,000
Sep 2018BSE close	30.50	+39.9%	26.15	32.40	22.50	2,70,000
Aug 2018BSE close	21.80	+1.4%	23.25	25.20	20.50	85,000
Jul 2018BSE close	21.50	−20.4%	25.00	25.00	20.25	1,55,000
Jun 2018BSE close	27.00	−32.8%	48.10	48.10	27.00	35,000
May 2018BSE close	40.15	+10.0%	36.50	40.15	36.50	15,000
Apr 2018BSE close	36.50	+5.0%	35.00	38.50	31.60	1,30,000
Mar 2018BSE close	34.75	+11.7%	32.65	35.95	32.50	8,10,000
Feb 2018BSE close	31.10	+59.5%	21.45	31.10	21.45	1,10,000
Jan 2018BSE close	19.50	+47.7%	11.00	22.30	11.00	31,90,000
Dec 2017BSE close	13.20	+26.2%	12.55	13.20	10.04	70,000
Nov 2017BSE close	10.46	+9.8%	11.10	14.50	10.46	2,10,000
Oct 2017BSE close	9.53	−19.9%	11.85	11.90	9.53	5,70,000
Sep 2017BSE close	11.90	0.0%	11.90	11.95	11.84	1,70,000
Aug 2017BSE close	11.90	+4.4%	11.40	11.90	11.40	3,80,000
Jul 2017BSE close	11.40	+4.6%	11.20	11.40	11.20	2,00,000
Jun 2017BSE close	10.90	+29.8%	9.15	10.90	9.15	3,90,000
May 2017BSE close	8.40	+8.4%	7.80	8.40	7.80	50,000
Apr 2017BSE close	7.75	0.0%	7.95	7.95	7.75	1,20,000
Mar 2017BSE close	7.75	−4.3%	7.75	7.75	7.75	10,000
Feb 2017BSE close	8.10	+0.6%	8.10	8.10	8.10	40,000
Jan 2017BSE close	8.05	0.0%	8.05	8.05	8.05	10,000
Dec 2016BSE close	8.05	−10.1%	8.05	8.05	8.05	10,000
Nov 2016BSE close	8.95	−3.2%	8.50	8.95	8.50	20,000
Oct 2016BSE close	9.25	0.0%	9.00	9.25	8.75	30,000
Sep 2016BSE close	9.25	−9.3%	9.70	9.70	9.25	30,000
Aug 2016BSE close	10.20	−1.9%	10.15	10.20	9.95	1,00,000
Jul 2016BSE close	10.40	−1.0%	10.40	10.40	10.40	20,000
Jun 2016BSE close	10.50	−2.8%	10.60	10.60	10.20	1,90,000
Mar 2016BSE close	10.80	−4.8%	11.10	11.70	10.70	2,80,000
Feb 2016BSE close	11.35	−9.9%	11.60	12.00	11.35	1,00,000
Jan 2016BSE close	12.60	+6.3%	11.85	12.60	11.85	3,70,000
Dec 2015BSE close	11.85	−2.1%	11.85	11.85	11.85	10,000
Oct 2015BSE close	12.10	−10.7%	13.30	13.30	12.10	60,000
Sep 2015BSE close	13.55	−16.9%	17.00	17.00	13.55	3,10,000
Aug 2015BSE close	16.30	−10.7%	19.90	19.90	16.30	1,40,000
Jul 2015BSE close	18.25	+4.3%	17.50	20.00	17.50	2,40,000
Jun 2015BSE close	17.50	−9.3%	18.65	20.50	17.50	1,90,000
May 2015BSE close	19.30	+13.9%	17.70	21.00	17.60	4,40,000
Apr 2015BSE close	16.95	+138.7%	8.52	16.95	8.52	90,000
Mar 2015BSE close	7.10	−26.0%	9.00	9.00	6.49	3,20,000
Feb 2015BSE close	9.60	−4.0%	12.00	12.00	9.60	20,000
Jan 2015BSE close	10.00	−16.7%	11.25	11.25	10.00	1,60,000
Dec 2014BSE close	12.00	−0.2%	9.90	14.50	9.90	70,000
Oct 2014BSE close	12.02	+9.3%	10.90	12.02	10.02	30,000
Sep 2014BSE close	11.00	−35.7%	13.70	17.50	11.00	2,80,000
Aug 2014BSE close	17.10	+4.6%	16.35	19.55	14.75	2,10,000
Jul 2014BSE close	16.35	−26.8%	20.15	20.15	16.35	30,000
Jun 2014BSE close	22.35	−13.9%	24.70	24.70	22.35	50,000
May 2014BSE close	25.95	+123.7%	13.50	29.70	13.50	3,80,000
Apr 2014BSE close	11.60	−27.5%	19.20	19.20	11.60	90,000
Mar 2014BSE close	16.00	–	13.70	19.50	12.95	7,50,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	107.95	107.95	103.42	104.93	105.14	15,520	55.5%
28 Oct 2026	107.00	107.10	102.50	104.13	104.55	7,804	57.0%
27 Oct 2026	104.50	110.20	104.36	104.96	107.86	28,040	47.6%
26 Oct 2026	103.60	106.29	103.58	104.49	105.10	6,103	74.7%
23 Oct 2026	106.35	107.01	103.50	105.69	105.85	35,099	40.9%
22 Oct 2026	110.36	112.55	106.78	108.36	109.80	33,778	27.1%
21 Oct 2026	119.45	119.45	108.00	109.81	112.55	44,894	50.4%
19 Oct 2026	122.00	122.10	119.10	119.45	120.94	23,511	61.0%
16 Oct 2026	137.00	142.00	116.48	119.02	130.41	4,22,765	30.7%
15 Oct 2026	107.24	128.41	107.24	128.41	122.06	1,28,129	43.7%
14 Oct 2026	108.00	108.36	105.24	107.01	106.30	81,461	85.2%
13 Oct 2026	102.25	108.00	101.86	106.57	105.20	26,269	55.4%
12 Oct 2026	102.00	103.63	101.65	101.86	102.76	6,132	60.2%
9 Oct 2026	102.24	104.33	101.60	103.40	102.86	33,746	33.8%
8 Oct 2026	103.76	104.90	98.30	101.06	102.62	28,789	53.8%
7 Oct 2026	107.99	107.99	102.24	103.75	105.11	90,297	63.3%
6 Oct 2026	113.60	113.60	108.55	108.75	109.38	17,139	35.9%
5 Oct 2026	117.00	117.00	108.12	108.95	111.62	26,720	50.4%
1 Oct 2026	120.00	120.50	110.34	113.18	115.02	97,878	36.2%
30 Sep 2026	124.00	124.00	118.00	118.02	119.50	26,073	53.8%
29 Sep 2026	121.70	123.13	117.90	119.85	120.63	49,879	45.1%
28 Sep 2026	118.01	128.00	118.01	121.70	123.24	1,04,606	30.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Race Eco Chain bonus and split history

Ex-date	Event	Price factor	What happened
13 Mar 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Feb 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.