REC Limited (BOM:532955)
India · Delayed Price · Currency is INR 353.30
+0.70 (0.20%)
At close: Dec 5, 2025
REC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 352.55 | 354.25 | 348.30 | 353.30 | 353.30 | 0.20% | 203,387 |
| Dec 4, 2025 | 350.35 | 354.60 | 350.20 | 352.60 | 352.60 | 0.64% | 265,931 |
| Dec 3, 2025 | 357.60 | 359.25 | 349.10 | 350.35 | 350.35 | -2.03% | 342,684 |
| Dec 2, 2025 | 357.00 | 359.80 | 355.00 | 357.60 | 357.60 | -0.10% | 82,770 |
| Dec 1, 2025 | 361.15 | 362.80 | 357.00 | 357.95 | 357.95 | -0.79% | 99,381 |
| Nov 28, 2025 | 361.80 | 363.35 | 359.65 | 360.80 | 360.80 | -0.40% | 219,802 |
| Nov 27, 2025 | 356.35 | 364.30 | 356.00 | 362.25 | 362.25 | 1.61% | 528,093 |
| Nov 26, 2025 | 352.00 | 359.75 | 351.60 | 356.50 | 356.50 | 1.39% | 125,294 |
| Nov 25, 2025 | 354.00 | 355.95 | 350.40 | 351.60 | 351.60 | -1.21% | 244,928 |
| Nov 24, 2025 | 358.50 | 359.00 | 354.55 | 355.90 | 355.90 | -0.60% | 200,410 |
| Nov 21, 2025 | 359.65 | 360.85 | 357.55 | 358.05 | 358.05 | -0.94% | 245,571 |
| Nov 20, 2025 | 361.00 | 363.95 | 359.90 | 361.45 | 361.45 | 0.50% | 228,309 |
| Nov 19, 2025 | 359.50 | 360.15 | 357.45 | 359.65 | 359.65 | 0.18% | 111,233 |
| Nov 18, 2025 | 361.80 | 362.40 | 358.40 | 359.00 | 359.00 | -0.71% | 761,466 |
| Nov 17, 2025 | 359.30 | 363.50 | 358.95 | 361.55 | 361.55 | 0.94% | 265,461 |
| Nov 14, 2025 | 358.45 | 362.75 | 356.75 | 358.20 | 358.20 | -0.22% | 126,515 |
| Nov 13, 2025 | 362.25 | 364.30 | 358.50 | 359.00 | 359.00 | -0.87% | 160,497 |
| Nov 12, 2025 | 364.80 | 367.70 | 361.60 | 362.15 | 362.15 | -0.01% | 307,554 |
| Nov 11, 2025 | 362.55 | 362.60 | 356.55 | 362.20 | 362.20 | -0.01% | 186,420 |
| Nov 10, 2025 | 365.35 | 367.00 | 361.90 | 362.25 | 362.25 | -0.64% | 137,579 |
| Nov 7, 2025 | 360.95 | 368.20 | 358.30 | 364.60 | 364.60 | 0.54% | 230,635 |
| Nov 6, 2025 | 372.00 | 372.50 | 362.00 | 362.65 | 362.65 | -2.18% | 520,869 |
| Nov 4, 2025 | 379.00 | 379.50 | 370.10 | 370.75 | 370.75 | -2.28% | 411,827 |
| Nov 3, 2025 | 375.00 | 380.10 | 374.05 | 379.40 | 379.40 | 1.17% | 300,235 |
| Oct 31, 2025 | 378.45 | 380.55 | 374.00 | 375.00 | 375.00 | -0.86% | 218,447 |
| Oct 30, 2025 | 387.90 | 387.90 | 377.30 | 378.25 | 378.25 | -2.01% | 593,217 |
| Oct 29, 2025 | 370.50 | 388.00 | 369.80 | 386.00 | 386.00 | 4.62% | 1,444,630 |
| Oct 28, 2025 | 374.25 | 376.90 | 367.65 | 368.95 | 368.95 | -1.32% | 431,598 |
| Oct 27, 2025 | 373.45 | 375.75 | 368.50 | 373.90 | 373.90 | 0.35% | 356,941 |
| Oct 24, 2025 | 375.30 | 376.70 | 371.15 | 372.60 | 368.00 | -0.65% | 480,106 |
| Oct 23, 2025 | 380.00 | 381.60 | 374.20 | 375.05 | 370.42 | -0.57% | 403,001 |
| Oct 21, 2025 | 375.25 | 378.00 | 375.25 | 377.20 | 372.54 | 0.64% | 108,810 |
| Oct 20, 2025 | 380.70 | 380.70 | 374.05 | 374.80 | 370.17 | 0.03% | 220,461 |
| Oct 17, 2025 | 377.55 | 377.55 | 371.05 | 374.70 | 370.07 | -0.74% | 363,163 |
| Oct 16, 2025 | 377.20 | 379.90 | 375.95 | 377.50 | 372.84 | 0.41% | 194,118 |
| Oct 15, 2025 | 370.40 | 378.70 | 370.40 | 375.95 | 371.31 | 1.54% | 142,065 |
| Oct 14, 2025 | 372.00 | 374.00 | 367.60 | 370.25 | 365.68 | -0.24% | 296,240 |
| Oct 13, 2025 | 372.10 | 373.05 | 368.75 | 371.15 | 366.57 | -0.50% | 245,102 |
| Oct 10, 2025 | 372.10 | 378.35 | 372.10 | 373.00 | 368.40 | 0.38% | 216,528 |
| Oct 9, 2025 | 372.65 | 374.25 | 370.05 | 371.60 | 367.01 | -0.28% | 219,345 |
| Oct 8, 2025 | 377.65 | 378.55 | 372.10 | 372.65 | 368.05 | -1.32% | 111,399 |
| Oct 7, 2025 | 378.35 | 380.50 | 376.10 | 377.65 | 372.99 | -0.11% | 223,228 |
| Oct 6, 2025 | 380.00 | 381.55 | 376.05 | 378.05 | 373.38 | -0.60% | 161,113 |
| Oct 3, 2025 | 377.95 | 381.10 | 375.00 | 380.35 | 375.65 | 0.71% | 212,315 |
| Oct 1, 2025 | 373.05 | 390.40 | 372.80 | 377.65 | 372.99 | 1.23% | 634,102 |
| Sep 30, 2025 | 369.60 | 374.20 | 369.60 | 373.05 | 368.44 | 0.30% | 115,803 |
| Sep 29, 2025 | 368.85 | 373.75 | 367.35 | 371.95 | 367.36 | 1.21% | 1,357,077 |
| Sep 26, 2025 | 374.90 | 374.90 | 365.00 | 367.50 | 362.96 | -2.07% | 276,044 |
| Sep 25, 2025 | 381.85 | 383.55 | 374.40 | 375.25 | 370.62 | -1.73% | 136,861 |
| Sep 24, 2025 | 386.95 | 387.20 | 381.40 | 381.85 | 377.14 | -1.25% | 229,408 |