RKEC Projects Ltd. RKEC

NSE · India · Industrial Services

INR 21.94-1.15 (-4.98%)

Market open· Oct 1, 2026, 9:51 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 21.94	-4.98%	INR 23.09	INR 23.09	INR 21.94	28.18K
2026-09-30	INR 23.09	-2.20%	INR 23.97	INR 26.94	INR 21.62	229.40K
2026-09-29	INR 23.61	+3.64%	INR 22.50	INR 25.90	INR 21.39	139.70K
2026-09-28	INR 22.78	-6.10%	INR 23.80	INR 25.70	INR 22.10	140.52K
2026-09-25	INR 24.26	+6.22%	INR 26.00	INR 27.40	INR 23.52	768.77K
2026-09-24	INR 22.84	+19.96%	INR 19.67	INR 22.84	INR 18.80	234.56K
2026-09-23	INR 19.04	+3.31%	INR 18.97	INR 19.19	INR 18.50	36.62K
2026-09-22	INR 18.43	+0.38%	INR 18.61	INR 18.61	INR 17.40	19.32K
2026-09-21	INR 18.36	+1.27%	INR 18.95	INR 18.95	INR 18.01	15.16K
2026-09-18	INR 18.13	-1.95%	INR 18.53	INR 18.99	INR 18.03	36.62K
2026-09-17	INR 18.49	-2.74%	INR 19.61	INR 19.61	INR 18.02	52.29K
2026-09-16	INR 19.01	-2.16%	INR 19.25	INR 19.94	INR 18.45	42.80K
2026-09-15	INR 19.43	+0.52%	INR 20.45	INR 20.45	INR 19.20	22.88K
2026-09-14	INR 19.33	0.00%	INR 19.33	INR 19.33	INR 19.33	0
2026-09-11	INR 19.33	+0.83%	INR 19.17	INR 19.65	INR 18.27	39.69K
2026-09-10	INR 19.17	-3.96%	INR 20.04	INR 20.55	INR 19.05	73.56K
2026-09-09	INR 19.96	-2.40%	INR 20.20	INR 20.80	INR 19.75	40.25K
2026-09-08	INR 20.45	+0.74%	INR 20.88	INR 20.88	INR 19.55	73.45K
2026-09-07	INR 20.30	-6.58%	INR 22.10	INR 22.10	INR 20.00	87.63K
2026-09-04	INR 21.73	+0.42%	INR 21.67	INR 22.59	INR 19.90	65.61K
2026-09-03	INR 21.64	+0.37%	INR 21.56	INR 23.07	INR 21.35	23.32K
2026-09-02	INR 21.56	+0.09%	INR 21.04	INR 22.50	INR 21.04	33.17K
2026-09-01	INR 21.54	-3.32%	INR 22.89	INR 22.89	INR 21.21	35.35K
2026-08-31	INR 22.28	-0.45%	INR 23.37	INR 23.37	INR 22.00	11.76K
2026-08-28	INR 22.38	+0.27%	INR 22.40	INR 23.15	INR 22.01	23.70K
2026-08-27	INR 22.32	-3.96%	INR 23.97	INR 23.97	INR 22.00	32.95K
2026-08-26	INR 23.24	+4.45%	INR 23.11	INR 23.79	INR 22.67	20.33K
2026-08-25	INR 22.25	-3.13%	INR 23.79	INR 23.79	INR 22.01	33.79K
2026-08-24	INR 22.97	+2.23%	INR 22.87	INR 24.37	INR 22.87	15.00K
2026-08-21	INR 22.47	-0.58%	INR 22.10	INR 23.50	INR 22.00	29.96K
2026-08-20	INR 22.60	-2.71%	INR 23.81	INR 24.60	INR 21.55	195.04K
2026-08-19	INR 23.23	+1.84%	INR 22.90	INR 25.00	INR 21.12	65.98K
2026-08-18	INR 22.81	-2.56%	INR 24.30	INR 24.30	INR 22.52	59.83K
2026-08-17	INR 23.41	-6.43%	INR 24.75	INR 25.38	INR 23.20	107.86K
2026-08-14	INR 25.02	+1.01%	INR 24.95	INR 25.55	INR 24.66	23.05K
2026-08-13	INR 24.77	-0.76%	INR 24.03	INR 25.03	INR 24.03	19.39K
2026-08-12	INR 24.96	-2.99%	INR 25.90	INR 26.00	INR 24.52	40.80K
2026-08-11	INR 25.73	-3.27%	INR 26.00	INR 26.99	INR 25.10	55.51K
2026-08-10	INR 26.60	-2.99%	INR 27.44	INR 28.00	INR 26.37	23.83K
2026-08-07	INR 27.42	+4.74%	INR 26.90	INR 27.98	INR 26.18	39.13K
2026-08-06	INR 26.18	-2.13%	INR 26.30	INR 27.19	INR 26.07	29.79K
2026-08-05	INR 26.75	-0.34%	INR 27.00	INR 27.19	INR 26.50	9.83K
2026-08-04	INR 26.84	+1.67%	INR 26.97	INR 26.97	INR 26.50	16.66K
2026-08-03	INR 26.40	+1.42%	INR 26.21	INR 26.93	INR 26.20	7.60K
2026-07-31	INR 26.03	-1.10%	INR 26.32	INR 26.77	INR 25.30	10.08K
2026-07-30	INR 26.32	+0.30%	INR 26.25	INR 27.14	INR 26.10	9.60K
2026-07-29	INR 26.24	-1.98%	INR 26.77	INR 27.29	INR 26.07	11.50K
2026-07-28	INR 26.77	-0.70%	INR 26.67	INR 28.00	INR 26.00	51.08K
2026-07-27	INR 26.96	+0.86%	INR 27.29	INR 28.70	INR 26.50	35.91K
2026-07-24	INR 26.73	-3.54%	INR 28.07	INR 28.30	INR 26.08	40.23K
2026-07-23	INR 27.71	+7.78%	INR 25.71	INR 28.28	INR 25.30	76.05K
2026-07-22	INR 25.71	-3.96%	INR 26.30	INR 26.98	INR 25.00	24.03K
2026-07-21	INR 26.77	+1.83%	INR 26.11	INR 27.00	INR 26.00	11.27K
2026-07-20	INR 26.29	-1.68%	INR 26.36	INR 26.69	INR 26.01	8.39K
2026-07-17	INR 26.74	+1.10%	INR 26.52	INR 26.98	INR 26.49	11.28K
2026-07-16	INR 26.45	-1.16%	INR 27.90	INR 27.90	INR 26.23	16.26K
2026-07-15	INR 26.76	-0.89%	INR 27.80	INR 27.80	INR 26.57	16.57K
2026-07-14	INR 27.00	-2.21%	INR 27.98	INR 28.27	INR 26.26	7.95K
2026-07-13	INR 27.61	-1.57%	INR 28.50	INR 28.50	INR 27.12	16.67K
2026-07-10	INR 28.05	+2.60%	INR 26.60	INR 28.56	INR 26.60	21.20K
2026-07-09	INR 27.34	+2.21%	INR 27.85	INR 27.99	INR 26.12	25.93K
2026-07-08	INR 26.75	-4.33%	INR 27.75	INR 28.21	INR 26.11	22.25K
2026-07-07	INR 27.96	-5.25%	INR 29.50	INR 29.50	INR 27.70	21.79K
2026-07-06	INR 29.51	+0.99%	INR 29.22	INR 29.99	INR 28.61	53.66K
2026-07-03	INR 29.22	+4.62%	INR 29.95	INR 30.20	INR 28.79	101.92K
2026-07-02	INR 27.93	+8.38%	INR 25.89	INR 28.34	INR 25.89	79.53K
2026-07-01	INR 25.77	+0.47%	INR 26.00	INR 26.98	INR 25.05	54.82K
2026-06-30	INR 25.65	-3.72%	INR 27.44	INR 27.50	INR 24.51	77.14K
2026-06-29	INR 26.64	-2.84%	INR 27.90	INR 27.90	INR 26.00	39.55K
2026-06-26	INR 27.42	0.00%	INR 27.42	INR 27.42	INR 27.42	0
2026-06-25	INR 27.42	-7.40%	INR 29.61	INR 29.61	INR 27.00	28.82K
2026-06-24	INR 29.61	+4.89%	INR 28.93	INR 29.80	INR 27.00	82.19K
2026-06-23	INR 28.23	+0.68%	INR 28.99	INR 30.05	INR 27.52	70.15K
2026-06-22	INR 28.04	-4.53%	INR 30.85	INR 30.85	INR 27.41	144.14K
2026-06-19	INR 29.37	+10.00%	INR 28.80	INR 29.37	INR 27.50	115.37K
2026-06-18	INR 26.70	+9.97%	INR 25.22	INR 26.70	INR 24.29	83.08K
2026-06-17	INR 24.28	-5.19%	INR 26.97	INR 26.97	INR 23.90	257.37K
2026-06-16	INR 25.61	-3.25%	INR 26.72	INR 27.28	INR 25.05	167.28K
2026-06-15	INR 26.47	-4.02%	INR 27.80	INR 29.00	INR 26.00	69.44K
2026-06-12	INR 27.58	+1.77%	INR 28.58	INR 29.49	INR 27.21	52.73K
2026-06-11	INR 27.10	-9.97%	INR 30.10	INR 30.10	INR 27.09	148.61K
2026-06-10	INR 30.10	+0.37%	INR 30.57	INR 30.66	INR 30.00	10.05K
2026-06-09	INR 29.99	-0.70%	INR 31.49	INR 31.49	INR 29.90	7.53K
2026-06-08	INR 30.20	-1.47%	INR 30.74	INR 31.26	INR 30.01	27.87K
2026-06-05	INR 30.65	-0.65%	INR 31.94	INR 31.94	INR 29.00	33.39K
2026-06-04	INR 30.85	-1.31%	INR 31.24	INR 31.97	INR 29.80	29.41K
2026-06-03	INR 31.26	-0.51%	INR 31.42	INR 32.94	INR 30.51	14.94K
2026-06-02	INR 31.42	+1.26%	INR 31.99	INR 32.77	INR 30.50	17.05K
2026-06-01	INR 31.03	-2.64%	INR 31.10	INR 32.56	INR 30.10	32.42K
2026-05-29	INR 31.87	+0.03%	INR 31.86	INR 32.67	INR 31.25	20.79K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 21.94	-4.98%	INR 23.09	INR 23.09	INR 21.94	28.18K
2026-09-30	INR 23.09	-2.20%	INR 23.97	INR 26.94	INR 21.62	229.40K
2026-09-29	INR 23.61	+3.64%	INR 22.50	INR 25.90	INR 21.39	139.70K
2026-09-28	INR 22.78	-6.10%	INR 23.80	INR 25.70	INR 22.10	140.52K
2026-09-25	INR 24.26	+6.22%	INR 26.00	INR 27.40	INR 23.52	768.77K
2026-09-24	INR 22.84	+19.96%	INR 19.67	INR 22.84	INR 18.80	234.56K
2026-09-23	INR 19.04	+3.31%	INR 18.97	INR 19.19	INR 18.50	36.62K
2026-09-22	INR 18.43	+0.38%	INR 18.61	INR 18.61	INR 17.40	19.32K
2026-09-21	INR 18.36	+1.27%	INR 18.95	INR 18.95	INR 18.01	15.16K
2026-09-18	INR 18.13	-1.95%	INR 18.53	INR 18.99	INR 18.03	36.62K
2026-09-17	INR 18.49	-2.74%	INR 19.61	INR 19.61	INR 18.02	52.29K
2026-09-16	INR 19.01	-2.16%	INR 19.25	INR 19.94	INR 18.45	42.80K
2026-09-15	INR 19.43	+0.52%	INR 20.45	INR 20.45	INR 19.20	22.88K
2026-09-14	INR 19.33	0.00%	INR 19.33	INR 19.33	INR 19.33	0
2026-09-11	INR 19.33	+0.83%	INR 19.17	INR 19.65	INR 18.27	39.69K
2026-09-10	INR 19.17	-3.96%	INR 20.04	INR 20.55	INR 19.05	73.56K
2026-09-09	INR 19.96	-2.40%	INR 20.20	INR 20.80	INR 19.75	40.25K
2026-09-08	INR 20.45	+0.74%	INR 20.88	INR 20.88	INR 19.55	73.45K
2026-09-07	INR 20.30	-6.58%	INR 22.10	INR 22.10	INR 20.00	87.63K
2026-09-04	INR 21.73	+0.42%	INR 21.67	INR 22.59	INR 19.90	65.61K
2026-09-03	INR 21.64	+0.37%	INR 21.56	INR 23.07	INR 21.35	23.32K
2026-09-02	INR 21.56	+0.09%	INR 21.04	INR 22.50	INR 21.04	33.17K
2026-09-01	INR 21.54	-3.32%	INR 22.89	INR 22.89	INR 21.21	35.35K
2026-08-31	INR 22.28	-0.45%	INR 23.37	INR 23.37	INR 22.00	11.76K
2026-08-28	INR 22.38	+0.27%	INR 22.40	INR 23.15	INR 22.01	23.70K
2026-08-27	INR 22.32	-3.96%	INR 23.97	INR 23.97	INR 22.00	32.95K
2026-08-26	INR 23.24	+4.45%	INR 23.11	INR 23.79	INR 22.67	20.33K
2026-08-25	INR 22.25	-3.13%	INR 23.79	INR 23.79	INR 22.01	33.79K
2026-08-24	INR 22.97	+2.23%	INR 22.87	INR 24.37	INR 22.87	15.00K
2026-08-21	INR 22.47	-0.58%	INR 22.10	INR 23.50	INR 22.00	29.96K
2026-08-20	INR 22.60	-2.71%	INR 23.81	INR 24.60	INR 21.55	195.04K
2026-08-19	INR 23.23	+1.84%	INR 22.90	INR 25.00	INR 21.12	65.98K
2026-08-18	INR 22.81	-2.56%	INR 24.30	INR 24.30	INR 22.52	59.83K
2026-08-17	INR 23.41	-6.43%	INR 24.75	INR 25.38	INR 23.20	107.86K
2026-08-14	INR 25.02	+1.01%	INR 24.95	INR 25.55	INR 24.66	23.05K
2026-08-13	INR 24.77	-0.76%	INR 24.03	INR 25.03	INR 24.03	19.39K
2026-08-12	INR 24.96	-2.99%	INR 25.90	INR 26.00	INR 24.52	40.80K
2026-08-11	INR 25.73	-3.27%	INR 26.00	INR 26.99	INR 25.10	55.51K
2026-08-10	INR 26.60	-2.99%	INR 27.44	INR 28.00	INR 26.37	23.83K
2026-08-07	INR 27.42	+4.74%	INR 26.90	INR 27.98	INR 26.18	39.13K
2026-08-06	INR 26.18	-2.13%	INR 26.30	INR 27.19	INR 26.07	29.79K
2026-08-05	INR 26.75	-0.34%	INR 27.00	INR 27.19	INR 26.50	9.83K
2026-08-04	INR 26.84	+1.67%	INR 26.97	INR 26.97	INR 26.50	16.66K
2026-08-03	INR 26.40	+1.42%	INR 26.21	INR 26.93	INR 26.20	7.60K
2026-07-31	INR 26.03	-1.10%	INR 26.32	INR 26.77	INR 25.30	10.08K
2026-07-30	INR 26.32	+0.30%	INR 26.25	INR 27.14	INR 26.10	9.60K
2026-07-29	INR 26.24	-1.98%	INR 26.77	INR 27.29	INR 26.07	11.50K
2026-07-28	INR 26.77	-0.70%	INR 26.67	INR 28.00	INR 26.00	51.08K
2026-07-27	INR 26.96	+0.86%	INR 27.29	INR 28.70	INR 26.50	35.91K
2026-07-24	INR 26.73	-3.54%	INR 28.07	INR 28.30	INR 26.08	40.23K
2026-07-23	INR 27.71	+7.78%	INR 25.71	INR 28.28	INR 25.30	76.05K
2026-07-22	INR 25.71	-3.96%	INR 26.30	INR 26.98	INR 25.00	24.03K
2026-07-21	INR 26.77	+1.83%	INR 26.11	INR 27.00	INR 26.00	11.27K
2026-07-20	INR 26.29	-1.68%	INR 26.36	INR 26.69	INR 26.01	8.39K
2026-07-17	INR 26.74	+1.10%	INR 26.52	INR 26.98	INR 26.49	11.28K
2026-07-16	INR 26.45	-1.16%	INR 27.90	INR 27.90	INR 26.23	16.26K
2026-07-15	INR 26.76	-0.89%	INR 27.80	INR 27.80	INR 26.57	16.57K
2026-07-14	INR 27.00	-2.21%	INR 27.98	INR 28.27	INR 26.26	7.95K
2026-07-13	INR 27.61	-1.57%	INR 28.50	INR 28.50	INR 27.12	16.67K
2026-07-10	INR 28.05	+2.60%	INR 26.60	INR 28.56	INR 26.60	21.20K
2026-07-09	INR 27.34	+2.21%	INR 27.85	INR 27.99	INR 26.12	25.93K
2026-07-08	INR 26.75	-4.33%	INR 27.75	INR 28.21	INR 26.11	22.25K
2026-07-07	INR 27.96	-5.25%	INR 29.50	INR 29.50	INR 27.70	21.79K
2026-07-06	INR 29.51	+0.99%	INR 29.22	INR 29.99	INR 28.61	53.66K
2026-07-03	INR 29.22	+4.62%	INR 29.95	INR 30.20	INR 28.79	101.92K
2026-07-02	INR 27.93	+8.38%	INR 25.89	INR 28.34	INR 25.89	79.53K
2026-07-01	INR 25.77	+0.47%	INR 26.00	INR 26.98	INR 25.05	54.82K
2026-06-30	INR 25.65	-3.72%	INR 27.44	INR 27.50	INR 24.51	77.14K
2026-06-29	INR 26.64	-2.84%	INR 27.90	INR 27.90	INR 26.00	39.55K
2026-06-26	INR 27.42	0.00%	INR 27.42	INR 27.42	INR 27.42	0
2026-06-25	INR 27.42	-7.40%	INR 29.61	INR 29.61	INR 27.00	28.82K
2026-06-24	INR 29.61	+4.89%	INR 28.93	INR 29.80	INR 27.00	82.19K
2026-06-23	INR 28.23	+0.68%	INR 28.99	INR 30.05	INR 27.52	70.15K
2026-06-22	INR 28.04	-4.53%	INR 30.85	INR 30.85	INR 27.41	144.14K
2026-06-19	INR 29.37	+10.00%	INR 28.80	INR 29.37	INR 27.50	115.37K
2026-06-18	INR 26.70	+9.97%	INR 25.22	INR 26.70	INR 24.29	83.08K
2026-06-17	INR 24.28	-5.19%	INR 26.97	INR 26.97	INR 23.90	257.37K
2026-06-16	INR 25.61	-3.25%	INR 26.72	INR 27.28	INR 25.05	167.28K
2026-06-15	INR 26.47	-4.02%	INR 27.80	INR 29.00	INR 26.00	69.44K
2026-06-12	INR 27.58	+1.77%	INR 28.58	INR 29.49	INR 27.21	52.73K
2026-06-11	INR 27.10	-9.97%	INR 30.10	INR 30.10	INR 27.09	148.61K
2026-06-10	INR 30.10	+0.37%	INR 30.57	INR 30.66	INR 30.00	10.05K
2026-06-09	INR 29.99	-0.70%	INR 31.49	INR 31.49	INR 29.90	7.53K
2026-06-08	INR 30.20	-1.47%	INR 30.74	INR 31.26	INR 30.01	27.87K
2026-06-05	INR 30.65	-0.65%	INR 31.94	INR 31.94	INR 29.00	33.39K
2026-06-04	INR 30.85	-1.31%	INR 31.24	INR 31.97	INR 29.80	29.41K
2026-06-03	INR 31.26	-0.51%	INR 31.42	INR 32.94	INR 30.51	14.94K
2026-06-02	INR 31.42	+1.26%	INR 31.99	INR 32.77	INR 30.50	17.05K
2026-06-01	INR 31.03	-2.64%	INR 31.10	INR 32.56	INR 30.10	32.42K
2026-05-29	INR 31.87	+0.03%	INR 31.86	INR 32.67	INR 31.25	20.79K