REC Limited RECLTD
NSE · India · Finance
INR 287.75-11.25 (-3.76%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 299.00 | +2.24% | INR 294.00 | INR 301.75 | INR 293.00 | 6.84M |
| 2026-09-29 | INR 292.45 | -3.56% | INR 302.20 | INR 303.15 | INR 292.20 | 39.78M |
| 2026-09-28 | INR 303.25 | -3.10% | INR 310.10 | INR 311.60 | INR 303.25 | 6.25M |
| 2026-09-25 | INR 312.95 | +1.52% | INR 309.20 | INR 312.95 | INR 307.25 | 3.90M |
| 2026-09-24 | INR 308.25 | -1.04% | INR 309.85 | INR 310.85 | INR 307.20 | 5.87M |
| 2026-09-23 | INR 311.50 | +1.43% | INR 308.00 | INR 313.40 | INR 307.65 | 5.45M |
| 2026-09-22 | INR 307.10 | -1.00% | INR 310.30 | INR 311.00 | INR 307.10 | 4.64M |
| 2026-09-21 | INR 310.20 | -0.58% | INR 312.00 | INR 313.45 | INR 310.20 | 3.37M |
| 2026-09-18 | INR 312.00 | +0.48% | INR 311.00 | INR 313.40 | INR 309.05 | 4.69M |
| 2026-09-17 | INR 310.50 | -0.69% | INR 314.00 | INR 315.05 | INR 310.50 | 3.22M |
| 2026-09-16 | INR 312.65 | +1.35% | INR 308.70 | INR 315.50 | INR 308.70 | 4.65M |
| 2026-09-15 | INR 308.50 | -1.34% | INR 313.00 | INR 314.80 | INR 308.50 | 4.67M |
| 2026-09-14 | INR 312.70 | 0.00% | INR 312.70 | INR 312.70 | INR 312.70 | 0 |
| 2026-09-11 | INR 312.70 | -0.35% | INR 312.00 | INR 315.05 | INR 311.25 | 4.51M |
| 2026-09-10 | INR 313.80 | -0.22% | INR 313.90 | INR 316.90 | INR 312.65 | 3.53M |
| 2026-09-09 | INR 314.50 | -1.05% | INR 316.55 | INR 317.35 | INR 313.60 | 3.15M |
| 2026-09-08 | INR 317.85 | +0.46% | INR 316.80 | INR 318.00 | INR 314.00 | 4.60M |
| 2026-09-07 | INR 316.40 | -0.72% | INR 319.00 | INR 321.40 | INR 316.05 | 3.77M |
| 2026-09-04 | INR 318.70 | +1.63% | INR 313.60 | INR 320.20 | INR 313.20 | 5.89M |
| 2026-09-03 | INR 313.60 | -0.90% | INR 318.00 | INR 320.70 | INR 312.20 | 4.30M |
| 2026-09-02 | INR 316.45 | +0.76% | INR 312.00 | INR 318.50 | INR 310.40 | 4.98M |
| 2026-09-01 | INR 314.05 | -2.86% | INR 318.40 | INR 318.40 | INR 313.00 | 6.50M |
| 2026-08-31 | INR 323.30 | +2.05% | INR 316.85 | INR 323.30 | INR 311.10 | 8.01M |
| 2026-08-28 | INR 316.80 | -1.28% | INR 320.90 | INR 321.95 | INR 316.00 | 4.33M |
| 2026-08-27 | INR 320.90 | -0.40% | INR 323.15 | INR 324.55 | INR 317.30 | 6.22M |
| 2026-08-26 | INR 322.20 | -1.17% | INR 326.10 | INR 329.45 | INR 321.95 | 3.06M |
| 2026-08-25 | INR 326.00 | -0.58% | INR 327.90 | INR 329.00 | INR 323.45 | 4.22M |
| 2026-08-24 | INR 327.90 | +0.38% | INR 326.65 | INR 328.65 | INR 323.55 | 5.67M |
| 2026-08-21 | INR 326.65 | -0.44% | INR 328.50 | INR 330.45 | INR 325.30 | 4.33M |
| 2026-08-20 | INR 328.10 | -2.64% | INR 338.00 | INR 338.60 | INR 327.50 | 7.84M |
| 2026-08-19 | INR 337.00 | -0.44% | INR 339.20 | INR 340.70 | INR 336.30 | 5.10M |
| 2026-08-18 | INR 338.50 | -0.44% | INR 340.00 | INR 341.85 | INR 338.50 | 5.98M |
| 2026-08-17 | INR 340.00 | +1.49% | INR 335.50 | INR 340.20 | INR 333.20 | 5.18M |
| 2026-08-14 | INR 335.00 | -3.32% | INR 344.15 | INR 344.50 | INR 334.50 | 7.30M |
| 2026-08-13 | INR 346.50 | +0.14% | INR 345.90 | INR 347.20 | INR 342.05 | 8.28M |
| 2026-08-12 | INR 346.00 | +0.38% | INR 344.70 | INR 347.20 | INR 339.00 | 11.33M |
| 2026-08-11 | INR 344.70 | +0.28% | INR 345.00 | INR 347.00 | INR 341.15 | 9.71M |
| 2026-08-10 | INR 343.75 | -6.34% | INR 366.30 | INR 366.30 | INR 342.00 | 12.49M |
| 2026-08-07 | INR 367.00 | +1.52% | INR 361.95 | INR 368.70 | INR 361.50 | 4.06M |
| 2026-08-06 | INR 361.50 | -1.23% | INR 366.05 | INR 367.00 | INR 361.50 | 3.94M |
| 2026-08-05 | INR 366.00 | -0.54% | INR 369.45 | INR 372.30 | INR 363.60 | 3.27M |
| 2026-08-04 | INR 368.00 | -0.03% | INR 368.15 | INR 370.80 | INR 366.80 | 3.53M |
| 2026-08-03 | INR 368.10 | -1.30% | INR 374.00 | INR 376.70 | INR 367.05 | 3.51M |
| 2026-07-31 | INR 372.95 | -0.52% | INR 372.60 | INR 374.00 | INR 370.00 | 3.60M |
| 2026-07-30 | INR 374.90 | +0.17% | INR 372.80 | INR 377.25 | INR 371.15 | 4.03M |
| 2026-07-29 | INR 374.25 | +1.57% | INR 370.00 | INR 378.70 | INR 369.05 | 6.30M |
| 2026-07-28 | INR 368.45 | +0.08% | INR 368.00 | INR 372.10 | INR 365.25 | 4.25M |
| 2026-07-27 | INR 368.15 | +1.81% | INR 357.50 | INR 368.85 | INR 356.90 | 9.40M |
| 2026-07-24 | INR 361.60 | +0.88% | INR 354.90 | INR 364.50 | INR 354.90 | 4.58M |
| 2026-07-23 | INR 358.45 | -0.61% | INR 358.05 | INR 362.35 | INR 356.40 | 3.03M |
| 2026-07-22 | INR 360.65 | -0.39% | INR 360.30 | INR 362.00 | INR 357.40 | 2.25M |
| 2026-07-21 | INR 362.05 | -0.40% | INR 362.50 | INR 363.90 | INR 357.05 | 3.43M |
| 2026-07-20 | INR 363.50 | +2.37% | INR 353.00 | INR 364.70 | INR 352.00 | 6.79M |
| 2026-07-17 | INR 355.10 | +1.57% | INR 350.00 | INR 357.00 | INR 347.40 | 7.27M |
| 2026-07-16 | INR 349.60 | -0.60% | INR 353.20 | INR 355.65 | INR 349.05 | 4.09M |
| 2026-07-15 | INR 351.70 | -0.21% | INR 354.00 | INR 356.45 | INR 350.55 | 3.88M |
| 2026-07-14 | INR 352.45 | +0.40% | INR 348.00 | INR 353.60 | INR 346.85 | 3.71M |
| 2026-07-13 | INR 351.05 | -0.26% | INR 349.10 | INR 352.60 | INR 347.30 | 3.85M |
| 2026-07-10 | INR 351.95 | -0.01% | INR 354.00 | INR 356.65 | INR 350.75 | 4.02M |
| 2026-07-09 | INR 352.00 | +0.93% | INR 349.10 | INR 353.95 | INR 345.70 | 5.54M |
| 2026-07-08 | INR 348.75 | -2.11% | INR 353.75 | INR 358.50 | INR 346.50 | 7.75M |
| 2026-07-07 | INR 356.25 | -2.33% | INR 364.00 | INR 365.80 | INR 355.10 | 4.14M |
| 2026-07-06 | INR 364.75 | -0.11% | INR 365.15 | INR 367.85 | INR 362.25 | 3.20M |
| 2026-07-03 | INR 365.15 | -1.20% | INR 372.00 | INR 372.35 | INR 363.85 | 7.11M |
| 2026-07-02 | INR 369.60 | -0.14% | INR 371.00 | INR 371.00 | INR 367.00 | 4.71M |
| 2026-07-01 | INR 370.10 | +1.73% | INR 365.00 | INR 370.95 | INR 362.00 | 7.32M |
| 2026-06-30 | INR 363.80 | -0.32% | INR 364.95 | INR 367.80 | INR 362.50 | 10.34M |
| 2026-06-29 | INR 364.95 | +0.08% | INR 365.55 | INR 367.95 | INR 363.00 | 10.62M |
| 2026-06-26 | INR 364.65 | 0.00% | INR 364.65 | INR 364.65 | INR 364.65 | 0 |
| 2026-06-25 | INR 364.65 | +0.27% | INR 366.10 | INR 368.00 | INR 360.00 | 6.47M |
| 2026-06-24 | INR 363.65 | +0.48% | INR 362.15 | INR 365.35 | INR 360.55 | 5.37M |
| 2026-06-23 | INR 361.90 | -2.15% | INR 371.00 | INR 371.30 | INR 361.15 | 5.76M |
| 2026-06-22 | INR 369.85 | +4.08% | INR 355.35 | INR 370.75 | INR 355.35 | 9.41M |
| 2026-06-19 | INR 355.35 | -0.93% | INR 355.20 | INR 357.95 | INR 352.80 | 2.93M |
| 2026-06-18 | INR 358.70 | -0.01% | INR 359.80 | INR 364.85 | INR 353.75 | 4.64M |
| 2026-06-17 | INR 358.75 | +0.62% | INR 357.50 | INR 360.00 | INR 354.30 | 2.69M |
| 2026-06-16 | INR 356.55 | +1.34% | INR 353.00 | INR 358.75 | INR 352.40 | 3.41M |
| 2026-06-15 | INR 351.85 | +1.09% | INR 353.70 | INR 354.45 | INR 350.50 | 3.91M |
| 2026-06-12 | INR 348.05 | +3.32% | INR 341.25 | INR 348.75 | INR 339.90 | 2.63M |
| 2026-06-11 | INR 336.85 | -3.43% | INR 348.50 | INR 349.55 | INR 335.70 | 5.83M |
| 2026-06-10 | INR 348.80 | -0.94% | INR 352.00 | INR 354.80 | INR 347.80 | 4.34M |
| 2026-06-09 | INR 352.10 | +2.53% | INR 344.25 | INR 352.80 | INR 343.45 | 6.85M |
| 2026-06-08 | INR 343.40 | -0.15% | INR 340.00 | INR 346.40 | INR 338.45 | 11.06M |
| 2026-06-05 | INR 343.90 | +2.60% | INR 336.80 | INR 346.80 | INR 336.20 | 11.01M |
| 2026-06-04 | INR 335.20 | +2.93% | INR 325.65 | INR 336.20 | INR 325.10 | 8.84M |
| 2026-06-03 | INR 325.65 | +0.18% | INR 325.80 | INR 327.50 | INR 322.60 | 4.53M |
| 2026-06-02 | INR 325.05 | -1.92% | INR 329.95 | INR 330.40 | INR 321.00 | 6.50M |
| 2026-06-01 | INR 331.40 | -1.85% | INR 339.65 | INR 339.85 | INR 331.00 | 4.08M |
| 2026-05-29 | INR 337.65 | -0.60% | INR 342.50 | INR 343.65 | INR 335.00 | 10.27M |
| 2026-05-28 | INR 339.70 | 0.00% | INR 339.70 | INR 339.70 | INR 339.70 | 0 |