REC Limited (BOM:532955)
India · Delayed Price · Currency is INR 375.00
-3.25 (-0.86%)
At close: Oct 31, 2025
REC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 383.95 | 389.45 | 383.70 | 386.70 | 381.93 | 0.73% | 210,931 |
| Sep 22, 2025 | 383.90 | 387.25 | 382.60 | 383.90 | 379.16 | -0.21% | 247,902 |
| Sep 19, 2025 | 383.20 | 387.85 | 383.20 | 384.70 | 379.95 | 0.07% | 240,529 |
| Sep 18, 2025 | 387.05 | 390.50 | 383.30 | 384.45 | 379.70 | 0.04% | 196,018 |
| Sep 17, 2025 | 381.10 | 385.95 | 380.40 | 384.30 | 379.56 | 1.03% | 163,030 |
| Sep 16, 2025 | 379.95 | 381.30 | 377.65 | 380.40 | 375.70 | 0.49% | 209,266 |
| Sep 15, 2025 | 373.00 | 383.20 | 373.00 | 378.55 | 373.88 | 1.38% | 394,772 |
| Sep 12, 2025 | 374.15 | 375.45 | 371.00 | 373.40 | 368.79 | -0.35% | 229,086 |
| Sep 11, 2025 | 371.35 | 376.30 | 371.20 | 374.70 | 370.07 | 1.07% | 111,481 |
| Sep 10, 2025 | 369.00 | 372.60 | 369.00 | 370.75 | 366.17 | 0.75% | 140,284 |
| Sep 9, 2025 | 371.60 | 371.60 | 365.80 | 368.00 | 363.46 | -0.27% | 190,849 |
| Sep 8, 2025 | 366.45 | 371.30 | 366.45 | 369.00 | 364.44 | 0.76% | 233,995 |
| Sep 5, 2025 | 364.35 | 369.25 | 362.60 | 366.20 | 361.68 | 0.52% | 191,530 |
| Sep 4, 2025 | 370.60 | 372.00 | 363.30 | 364.30 | 359.80 | -0.98% | 177,934 |
| Sep 3, 2025 | 365.95 | 368.50 | 364.50 | 367.90 | 363.36 | 0.85% | 219,601 |
| Sep 2, 2025 | 361.40 | 369.90 | 360.35 | 364.80 | 360.30 | 1.07% | 529,645 |
| Sep 1, 2025 | 352.60 | 361.75 | 351.00 | 360.95 | 356.49 | 3.10% | 365,792 |
| Aug 29, 2025 | 356.20 | 358.50 | 348.65 | 350.10 | 345.78 | -1.35% | 563,562 |
| Aug 28, 2025 | 364.05 | 364.75 | 354.25 | 354.90 | 350.52 | -2.39% | 803,309 |
| Aug 26, 2025 | 376.80 | 376.80 | 362.10 | 363.60 | 359.11 | -3.07% | 482,294 |
| Aug 25, 2025 | 376.20 | 378.00 | 375.00 | 375.10 | 370.47 | -0.13% | 179,904 |
| Aug 22, 2025 | 380.55 | 381.35 | 375.25 | 375.60 | 370.96 | -1.27% | 128,586 |
| Aug 21, 2025 | 381.00 | 383.50 | 380.00 | 380.45 | 375.75 | -0.11% | 215,319 |
| Aug 20, 2025 | 383.35 | 383.55 | 380.20 | 380.85 | 376.15 | -0.42% | 193,990 |