Skip to main content
logo
REC Limited (BOM:532955)
India flag India · Delayed Price · Currency is INR
346.95
-3.65 (-1.04%)
At close: Feb 13, 2026

REC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026349.45349.45339.80346.95346.95-1.04%414,872
Feb 12, 2026354.25356.70349.40350.60350.60-0.93%362,232
Feb 11, 2026355.80358.05352.60353.90353.90-0.49%352,930
Feb 10, 2026359.90360.00354.45355.65355.65-1.17%597,135
Feb 9, 2026374.95378.00354.45359.85359.85-3.40%1,575,330
Feb 6, 2026378.40378.40368.00372.50372.50-2.51%513,966
Feb 5, 2026383.35386.55378.80382.10377.500.17%507,433
Feb 4, 2026372.95382.45369.60381.45376.862.44%393,150
Feb 3, 2026374.45379.35368.05372.35367.872.55%580,120
Feb 2, 2026361.55368.45354.85363.10358.731.23%408,788
Feb 1, 2026364.80380.00350.60358.70354.38-1.55%1,326,615
Jan 30, 2026372.60375.00359.10364.35359.96-2.89%659,715
Jan 29, 2026380.00384.70373.00375.20370.68-0.61%839,529
Jan 28, 2026364.50378.40363.55377.50372.963.82%283,386
Jan 27, 2026362.45366.10359.80363.60359.220.68%212,619
Jan 23, 2026367.95370.50360.40361.15356.80-1.43%442,222
Jan 22, 2026358.40368.40358.40366.40361.992.76%369,717
Jan 21, 2026358.40359.50351.20356.55352.26-0.64%825,558
Jan 20, 2026370.95370.95357.15358.85354.53-2.99%611,470
Jan 19, 2026369.45374.05368.55369.90365.45-0.27%2,187,714
Jan 16, 2026370.20377.50370.00370.90366.430.30%1,735,604
Jan 14, 2026365.50373.05364.35369.80365.350.75%296,444
Jan 13, 2026372.05373.15363.75367.05362.63-0.98%344,484
Jan 12, 2026363.60371.40358.05370.70366.241.95%606,765
Jan 9, 2026369.55373.65362.50363.60359.22-2.17%618,537
Jan 8, 2026386.40387.40369.55371.65367.18-3.53%788,202
Jan 7, 2026382.60387.00381.50385.25380.610.64%337,381
Jan 6, 2026383.00387.75378.70382.80378.190.45%821,007
Jan 5, 2026384.00386.75377.55381.10376.510.07%1,087,802
Jan 2, 2026370.10383.95369.85380.85376.273.60%1,521,757
Jan 1, 2026360.80368.50359.40367.60363.173.01%939,455
Dec 31, 2025351.20362.10351.20356.85352.551.55%472,385
Dec 30, 2025356.50356.50350.05351.40347.17-1.19%139,907
Dec 29, 2025358.00359.35353.05355.65351.37-0.42%859,217
Dec 26, 2025352.40360.40352.40357.15352.850.68%358,944
Dec 24, 2025355.00358.30353.75354.75350.480.14%300,619
Dec 23, 2025345.00357.40343.50354.25349.992.85%573,349
Dec 22, 2025340.10345.80339.85344.45340.301.59%152,928
Dec 19, 2025338.00340.50336.45339.05334.970.59%213,397
Dec 18, 2025334.05338.00331.10337.05332.990.93%303,685
Dec 17, 2025335.60337.25332.55333.95329.93-0.39%174,358
Dec 16, 2025340.70343.00334.80335.25331.21-2.15%343,008
Dec 15, 2025342.85343.35336.90342.60338.48-0.49%229,017
Dec 12, 2025345.25346.00341.10344.30340.160.04%198,556
Dec 11, 2025344.55344.85340.10344.15340.010.48%100,198
Dec 10, 2025340.45348.00340.45342.50338.38-0.10%248,038
Dec 9, 2025340.10344.50336.55342.85338.720.04%462,165
Dec 8, 2025353.95353.95340.25342.70338.57-3.00%575,063
Dec 5, 2025352.55354.25348.30353.30349.050.20%203,387
Dec 4, 2025350.35354.60350.20352.60348.360.64%266,173