REC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	332.50	332.85	321.05	324.40	324.40	-4.34%	335,255
Mar 6, 2026	340.95	350.75	338.50	339.10	339.10	-0.75%	179,017
Mar 5, 2026	329.30	343.30	329.30	341.65	341.65	3.96%	490,541
Mar 4, 2026	335.00	336.05	324.40	328.65	328.65	-3.02%	563,037
Mar 2, 2026	333.35	344.50	333.35	338.90	338.90	-3.20%	745,548
Feb 27, 2026	353.40	354.30	348.55	350.10	350.10	-1.06%	136,539
Feb 26, 2026	354.00	357.45	351.35	353.85	353.85	-0.01%	139,931
Feb 25, 2026	355.55	357.50	350.35	353.90	353.90	0.06%	241,969
Feb 24, 2026	351.85	355.95	347.45	353.70	353.70	0.47%	304,702
Feb 23, 2026	356.15	356.80	349.15	352.05	352.05	-0.64%	341,567
Feb 20, 2026	352.35	356.40	352.35	354.30	354.30	0.18%	239,907
Feb 19, 2026	364.00	364.65	351.50	353.65	353.65	-2.91%	154,087
Feb 18, 2026	359.45	366.60	358.50	364.25	364.25	1.60%	559,704
Feb 17, 2026	353.05	359.10	352.90	358.50	358.50	1.36%	413,010
Feb 16, 2026	345.80	354.20	343.20	353.70	353.70	1.95%	629,883
Feb 13, 2026	349.45	349.45	339.80	346.95	346.95	-1.04%	414,872
Feb 12, 2026	354.25	356.70	349.40	350.60	350.60	-0.93%	362,232
Feb 11, 2026	355.80	358.05	352.60	353.90	353.90	-0.49%	352,930
Feb 10, 2026	359.90	360.00	354.45	355.65	355.65	-1.17%	597,135
Feb 9, 2026	374.95	378.00	354.45	359.85	359.85	-3.40%	1,575,330
Feb 6, 2026	378.40	378.40	368.00	372.50	372.50	-2.51%	513,966
Feb 5, 2026	383.35	386.55	378.80	382.10	377.50	0.17%	507,433
Feb 4, 2026	372.95	382.45	369.60	381.45	376.86	2.44%	393,150
Feb 3, 2026	374.45	379.35	368.05	372.35	367.87	2.55%	580,120
Feb 2, 2026	361.55	368.45	354.85	363.10	358.73	1.23%	408,788
Feb 1, 2026	364.80	380.00	350.60	358.70	354.38	-1.55%	1,326,615
Jan 30, 2026	372.60	375.00	359.10	364.35	359.96	-2.89%	659,715
Jan 29, 2026	380.00	384.70	373.00	375.20	370.68	-0.61%	839,529
Jan 28, 2026	364.50	378.40	363.55	377.50	372.96	3.82%	283,386
Jan 27, 2026	362.45	366.10	359.80	363.60	359.22	0.68%	212,619
Jan 23, 2026	367.95	370.50	360.40	361.15	356.80	-1.43%	442,222
Jan 22, 2026	358.40	368.40	358.40	366.40	361.99	2.76%	369,717
Jan 21, 2026	358.40	359.50	351.20	356.55	352.26	-0.64%	825,558
Jan 20, 2026	370.95	370.95	357.15	358.85	354.53	-2.99%	611,470
Jan 19, 2026	369.45	374.05	368.55	369.90	365.45	-0.27%	2,187,714
Jan 16, 2026	370.20	377.50	370.00	370.90	366.43	0.30%	1,735,604
Jan 14, 2026	365.50	373.05	364.35	369.80	365.35	0.75%	296,444
Jan 13, 2026	372.05	373.15	363.75	367.05	362.63	-0.98%	344,484
Jan 12, 2026	363.60	371.40	358.05	370.70	366.24	1.95%	606,765
Jan 9, 2026	369.55	373.65	362.50	363.60	359.22	-2.17%	618,537
Jan 8, 2026	386.40	387.40	369.55	371.65	367.18	-3.53%	788,202
Jan 7, 2026	382.60	387.00	381.50	385.25	380.61	0.64%	337,381
Jan 6, 2026	383.00	387.75	378.70	382.80	378.19	0.45%	821,007
Jan 5, 2026	384.00	386.75	377.55	381.10	376.51	0.07%	1,087,802
Jan 2, 2026	370.10	383.95	369.85	380.85	376.27	3.60%	1,521,757
Jan 1, 2026	360.80	368.50	359.40	367.60	363.17	3.01%	939,455
Dec 31, 2025	351.20	362.10	351.20	356.85	352.55	1.55%	472,385
Dec 30, 2025	356.50	356.50	350.05	351.40	347.17	-1.19%	139,907
Dec 29, 2025	358.00	359.35	353.05	355.65	351.37	-0.42%	859,217
Dec 26, 2025	352.40	360.40	352.40	357.15	352.85	0.68%	358,944