REC Limited (BOM:532955)
India · Delayed Price · Currency is INR 350.10
-4.80 (-1.35%)
At close: Aug 29, 2025
REC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 356.20 | 358.50 | 348.65 | 350.10 | 350.10 | -1.35% | 563,562 |
| Aug 28, 2025 | 364.05 | 364.75 | 354.25 | 354.90 | 354.90 | -2.39% | 803,309 |
| Aug 26, 2025 | 376.80 | 376.80 | 362.10 | 363.60 | 363.60 | -3.07% | 482,294 |
| Aug 25, 2025 | 376.20 | 378.00 | 375.00 | 375.10 | 375.10 | -0.13% | 179,904 |
| Aug 22, 2025 | 380.55 | 381.35 | 375.25 | 375.60 | 375.60 | -1.27% | 128,586 |
| Aug 21, 2025 | 381.00 | 383.50 | 380.00 | 380.45 | 380.45 | -0.11% | 215,319 |
| Aug 20, 2025 | 383.35 | 383.55 | 380.20 | 380.85 | 380.85 | -0.42% | 193,990 |
| Aug 19, 2025 | 378.05 | 382.95 | 378.05 | 382.45 | 382.45 | 1.10% | 119,258 |
| Aug 18, 2025 | 386.55 | 386.85 | 377.45 | 378.30 | 378.30 | -0.85% | 366,945 |
| Aug 14, 2025 | 387.00 | 387.00 | 381.00 | 381.55 | 381.55 | -1.45% | 201,953 |
| Aug 13, 2025 | 387.80 | 388.75 | 385.55 | 387.15 | 384.55 | 0.44% | 136,476 |
| Aug 12, 2025 | 388.65 | 389.65 | 385.05 | 385.45 | 382.86 | -0.48% | 157,692 |
| Aug 11, 2025 | 384.70 | 387.85 | 381.30 | 387.30 | 384.70 | 1.63% | 136,669 |
| Aug 8, 2025 | 385.95 | 386.55 | 380.00 | 381.10 | 378.54 | -0.99% | 135,674 |
| Aug 7, 2025 | 388.95 | 389.10 | 380.55 | 384.90 | 382.32 | -1.16% | 1,028,755 |
| Aug 6, 2025 | 395.05 | 396.70 | 389.00 | 389.40 | 386.79 | -1.38% | 590,653 |
| Aug 5, 2025 | 393.55 | 397.80 | 391.60 | 394.85 | 392.20 | 0.36% | 241,360 |
| Aug 4, 2025 | 390.65 | 394.80 | 387.85 | 393.45 | 390.81 | 1.27% | 580,196 |
| Aug 1, 2025 | 392.55 | 392.60 | 385.25 | 388.50 | 385.89 | -1.71% | 680,753 |
| Jul 31, 2025 | 396.80 | 399.20 | 392.30 | 395.25 | 388.03 | -1.06% | 259,286 |
| Jul 30, 2025 | 402.00 | 403.45 | 398.45 | 399.50 | 392.20 | -0.22% | 269,644 |
| Jul 29, 2025 | 392.60 | 401.60 | 391.10 | 400.40 | 393.08 | 1.99% | 313,968 |
| Jul 28, 2025 | 400.25 | 403.45 | 391.15 | 392.60 | 385.43 | -2.03% | 771,661 |
| Jul 25, 2025 | 408.80 | 408.80 | 397.75 | 400.75 | 393.43 | -1.01% | 575,381 |
| Jul 24, 2025 | 399.45 | 406.85 | 399.45 | 404.85 | 397.45 | 1.12% | 623,067 |
| Jul 23, 2025 | 395.65 | 401.00 | 392.45 | 400.35 | 393.03 | 1.79% | 800,979 |
| Jul 22, 2025 | 400.00 | 401.40 | 392.60 | 393.30 | 386.11 | -1.37% | 466,065 |
| Jul 21, 2025 | 400.25 | 401.25 | 395.05 | 398.75 | 391.46 | -0.51% | 148,783 |
| Jul 18, 2025 | 401.05 | 405.35 | 398.05 | 400.80 | 393.48 | -0.12% | 593,221 |
| Jul 17, 2025 | 402.65 | 403.10 | 399.65 | 401.30 | 393.97 | 0.25% | 101,849 |
| Jul 16, 2025 | 401.50 | 403.05 | 399.30 | 400.30 | 392.98 | -0.24% | 185,724 |
| Jul 15, 2025 | 402.55 | 402.55 | 399.25 | 401.25 | 393.92 | 0.54% | 126,185 |
| Jul 14, 2025 | 400.85 | 400.85 | 396.20 | 399.10 | 391.81 | -0.49% | 660,929 |
| Jul 11, 2025 | 398.95 | 404.50 | 395.95 | 401.05 | 393.72 | 0.89% | 413,433 |
| Jul 10, 2025 | 397.00 | 401.65 | 395.00 | 397.50 | 390.24 | 1.52% | 1,060,558 |
| Jul 9, 2025 | 394.05 | 395.80 | 391.00 | 391.55 | 384.39 | -0.90% | 255,044 |
| Jul 8, 2025 | 392.00 | 396.95 | 390.25 | 395.10 | 387.88 | 0.89% | 239,151 |
| Jul 7, 2025 | 393.20 | 395.55 | 390.50 | 391.60 | 384.44 | -0.52% | 216,672 |
| Jul 4, 2025 | 392.20 | 397.00 | 390.20 | 393.65 | 386.46 | 0.15% | 299,266 |
| Jul 3, 2025 | 396.20 | 397.30 | 392.55 | 393.05 | 385.87 | -0.66% | 310,613 |
| Jul 2, 2025 | 399.15 | 403.15 | 394.45 | 395.65 | 388.42 | -1.25% | 663,813 |
| Jul 1, 2025 | 402.90 | 404.35 | 396.55 | 400.65 | 393.33 | -0.46% | 492,358 |
| Jun 30, 2025 | 403.45 | 407.00 | 402.00 | 402.50 | 395.14 | -0.14% | 213,780 |
| Jun 27, 2025 | 406.00 | 409.90 | 401.50 | 403.05 | 395.68 | -0.10% | 248,567 |
| Jun 26, 2025 | 400.20 | 404.70 | 397.10 | 403.45 | 396.08 | 1.23% | 729,918 |
| Jun 25, 2025 | 403.40 | 403.40 | 397.20 | 398.55 | 391.27 | -0.03% | 534,028 |
| Jun 24, 2025 | 402.20 | 405.50 | 398.00 | 398.65 | 391.36 | 0.39% | 258,388 |
| Jun 23, 2025 | 386.60 | 399.25 | 386.60 | 397.10 | 389.84 | 0.60% | 372,466 |
| Jun 20, 2025 | 391.50 | 400.90 | 389.35 | 394.75 | 387.54 | 2.96% | 608,814 |
| Jun 19, 2025 | 392.40 | 393.00 | 381.00 | 383.40 | 376.39 | -2.29% | 256,350 |