REC Limited (BOM:532955)
India · Delayed Price · Currency is INR 366.40
+9.85 (2.76%)
At close: Jan 22, 2026
REC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 358.40 | 368.40 | 358.40 | 366.40 | 366.40 | 2.76% | 369,717 |
| Jan 21, 2026 | 358.40 | 359.50 | 351.20 | 356.55 | 356.55 | -0.64% | 825,558 |
| Jan 20, 2026 | 370.95 | 370.95 | 357.15 | 358.85 | 358.85 | -2.99% | 611,470 |
| Jan 19, 2026 | 369.45 | 374.05 | 368.55 | 369.90 | 369.90 | -0.27% | 2,187,714 |
| Jan 16, 2026 | 370.20 | 377.50 | 370.00 | 370.90 | 370.90 | 0.30% | 1,735,604 |
| Jan 14, 2026 | 365.50 | 373.05 | 364.35 | 369.80 | 369.80 | 0.75% | 296,444 |
| Jan 13, 2026 | 372.05 | 373.15 | 363.75 | 367.05 | 367.05 | -0.98% | 344,484 |
| Jan 12, 2026 | 363.60 | 371.40 | 358.05 | 370.70 | 370.70 | 1.95% | 606,765 |
| Jan 9, 2026 | 369.55 | 373.65 | 362.50 | 363.60 | 363.60 | -2.17% | 618,537 |
| Jan 8, 2026 | 386.40 | 387.40 | 369.55 | 371.65 | 371.65 | -3.53% | 788,202 |
| Jan 7, 2026 | 382.60 | 387.00 | 381.50 | 385.25 | 385.25 | 0.64% | 337,381 |
| Jan 6, 2026 | 383.00 | 387.75 | 378.70 | 382.80 | 382.80 | 0.45% | 821,007 |
| Jan 5, 2026 | 384.00 | 386.75 | 377.55 | 381.10 | 381.10 | 0.07% | 1,087,802 |
| Jan 2, 2026 | 370.10 | 383.95 | 369.85 | 380.85 | 380.85 | 3.60% | 1,521,757 |
| Jan 1, 2026 | 360.80 | 368.50 | 359.40 | 367.60 | 367.60 | 3.01% | 939,455 |
| Dec 31, 2025 | 351.20 | 362.10 | 351.20 | 356.85 | 356.85 | 1.55% | 472,385 |
| Dec 30, 2025 | 356.50 | 356.50 | 350.05 | 351.40 | 351.40 | -1.19% | 139,907 |
| Dec 29, 2025 | 358.00 | 359.35 | 353.05 | 355.65 | 355.65 | -0.42% | 859,217 |
| Dec 26, 2025 | 352.40 | 360.40 | 352.40 | 357.15 | 357.15 | 0.68% | 358,944 |
| Dec 24, 2025 | 355.00 | 358.30 | 353.75 | 354.75 | 354.75 | 0.14% | 300,619 |
| Dec 23, 2025 | 345.00 | 357.40 | 343.50 | 354.25 | 354.25 | 2.85% | 573,349 |
| Dec 22, 2025 | 340.10 | 345.80 | 339.85 | 344.45 | 344.45 | 1.59% | 152,928 |
| Dec 19, 2025 | 338.00 | 340.50 | 336.45 | 339.05 | 339.05 | 0.59% | 213,397 |
| Dec 18, 2025 | 334.05 | 338.00 | 331.10 | 337.05 | 337.05 | 0.93% | 303,685 |
| Dec 17, 2025 | 335.60 | 337.25 | 332.55 | 333.95 | 333.95 | -0.39% | 174,358 |
| Dec 16, 2025 | 340.70 | 343.00 | 334.80 | 335.25 | 335.25 | -2.15% | 343,008 |
| Dec 15, 2025 | 342.85 | 343.35 | 336.90 | 342.60 | 342.60 | -0.49% | 229,017 |
| Dec 12, 2025 | 345.25 | 346.00 | 341.10 | 344.30 | 344.30 | 0.04% | 198,556 |
| Dec 11, 2025 | 344.55 | 344.85 | 340.10 | 344.15 | 344.15 | 0.48% | 100,198 |
| Dec 10, 2025 | 340.45 | 348.00 | 340.45 | 342.50 | 342.50 | -0.10% | 248,038 |
| Dec 9, 2025 | 340.10 | 344.50 | 336.55 | 342.85 | 342.85 | 0.04% | 462,165 |
| Dec 8, 2025 | 353.95 | 353.95 | 340.25 | 342.70 | 342.70 | -3.00% | 575,063 |
| 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 |