REC Limited (BOM:532955)
India · Delayed Price · Currency is INR 290.20
+3.80 (1.33%)
At close: Oct 28, 2026
BOM:532955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 286.40 | 293.30 | 284.00 | 290.20 | 290.20 | 1.33% | 153,905 |
| Oct 27, 2026 | 295.80 | 296.35 | 283.75 | 286.40 | 286.40 | -3.89% | 639,560 |
| Oct 26, 2026 | 292.65 | 298.00 | 289.35 | 298.00 | 298.00 | 1.48% | 261,384 |
| Oct 23, 2026 | 300.00 | 302.00 | 290.90 | 293.65 | 293.65 | -2.33% | 465,443 |
| Oct 22, 2026 | 302.50 | 303.55 | 295.50 | 300.65 | 300.65 | -0.45% | 111,608 |
| Oct 21, 2026 | 304.95 | 305.00 | 299.10 | 302.00 | 302.00 | - | 238,752 |
| Oct 19, 2026 | 307.10 | 309.80 | 302.00 | 302.00 | 302.00 | -1.66% | 139,056 |
| Oct 16, 2026 | 311.80 | 311.80 | 306.60 | 307.10 | 307.10 | -0.73% | 363,673 |
| Oct 15, 2026 | 311.80 | 313.15 | 308.80 | 309.35 | 309.35 | -0.88% | 310,732 |
| Oct 14, 2026 | 307.45 | 314.95 | 304.45 | 312.10 | 312.10 | 1.83% | 263,889 |
| Oct 13, 2026 | 302.00 | 307.70 | 302.00 | 306.50 | 306.50 | 1.49% | 528,405 |
| Oct 12, 2026 | 300.00 | 307.75 | 300.00 | 302.00 | 302.00 | 0.67% | 265,438 |
| Oct 9, 2026 | 295.65 | 300.00 | 293.95 | 300.00 | 300.00 | 2.11% | 122,652 |
| Oct 8, 2026 | 300.00 | 301.25 | 293.00 | 293.80 | 293.80 | -1.98% | 937,339 |
| Oct 7, 2026 | 299.65 | 306.80 | 297.40 | 299.75 | 299.75 | -0.25% | 481,328 |
| Oct 6, 2026 | 295.80 | 300.70 | 295.10 | 300.50 | 300.50 | 1.86% | 335,074 |
| Oct 5, 2026 | 289.00 | 296.55 | 287.50 | 295.00 | 295.00 | 2.04% | 421,260 |
| Oct 1, 2026 | 298.40 | 298.40 | 286.25 | 289.10 | 289.10 | -3.44% | 1,183,456 |
| Sep 30, 2026 | 294.55 | 301.80 | 293.00 | 299.40 | 299.40 | 2.04% | 907,294 |
| Sep 29, 2026 | 301.80 | 302.90 | 292.20 | 293.40 | 293.40 | -3.33% | 2,132,677 |
| Sep 28, 2026 | 312.60 | 312.60 | 303.50 | 303.50 | 303.50 | -2.66% | 403,386 |
| Sep 25, 2026 | 308.50 | 312.55 | 307.40 | 311.80 | 311.80 | 1.20% | 73,638 |
| Sep 24, 2026 | 309.50 | 311.05 | 307.25 | 308.10 | 308.10 | -1.25% | 493,105 |
| Sep 23, 2026 | 307.75 | 313.40 | 307.75 | 312.00 | 312.00 | 1.36% | 258,965 |
| Sep 22, 2026 | 310.00 | 310.85 | 307.50 | 307.80 | 307.80 | -1.03% | 474,493 |
| Sep 21, 2026 | 312.55 | 313.25 | 310.30 | 311.00 | 311.00 | -0.13% | 74,816 |
| Sep 18, 2026 | 310.45 | 313.65 | 309.30 | 311.40 | 311.40 | -0.03% | 161,827 |
| Sep 17, 2026 | 313.30 | 315.00 | 310.75 | 311.50 | 311.50 | -0.54% | 122,873 |
| Sep 16, 2026 | 308.50 | 315.55 | 308.50 | 313.20 | 313.20 | 1.69% | 214,333 |
| Sep 15, 2026 | 312.20 | 314.70 | 308.00 | 308.00 | 308.00 | -1.57% | 254,923 |
| Sep 11, 2026 | 312.00 | 315.00 | 311.30 | 312.90 | 312.90 | -0.67% | 248,468 |
| Sep 10, 2026 | 314.50 | 316.60 | 312.70 | 315.00 | 315.00 | -0.11% | 197,380 |
| Sep 9, 2026 | 315.05 | 317.40 | 313.65 | 315.35 | 315.35 | -0.65% | 123,388 |
| Sep 8, 2026 | 315.45 | 317.70 | 314.00 | 317.40 | 317.40 | 0.28% | 468,292 |
| Sep 7, 2026 | 317.30 | 321.30 | 316.20 | 316.50 | 316.50 | -0.94% | 181,182 |
| Sep 4, 2026 | 313.70 | 320.10 | 313.25 | 319.50 | 319.50 | 1.85% | 433,363 |
| Sep 3, 2026 | 317.25 | 320.75 | 312.30 | 313.70 | 313.70 | -1.04% | 257,468 |
| Sep 2, 2026 | 311.45 | 318.00 | 310.40 | 317.00 | 317.00 | 0.86% | 501,639 |
| Sep 1, 2026 | 319.80 | 319.80 | 313.00 | 314.30 | 314.30 | -0.22% | 165,366 |
| Aug 31, 2026 | 319.35 | 319.35 | 311.25 | 315.00 | 315.00 | -0.54% | 158,462 |
| Aug 28, 2026 | 321.10 | 323.10 | 316.05 | 316.70 | 316.70 | -1.34% | 336,309 |
| Aug 27, 2026 | 323.50 | 323.65 | 317.55 | 321.00 | 321.00 | -0.77% | 630,135 |
| Aug 26, 2026 | 325.05 | 329.40 | 322.10 | 323.50 | 323.50 | -1.01% | 219,464 |
| Aug 25, 2026 | 328.25 | 329.00 | 323.50 | 326.80 | 326.80 | -0.14% | 392,293 |
| Aug 24, 2026 | 327.00 | 328.50 | 323.60 | 327.25 | 327.25 | 0.23% | 234,305 |
| Aug 21, 2026 | 328.85 | 330.00 | 325.75 | 326.50 | 326.50 | -0.68% | 503,877 |
| Aug 20, 2026 | 337.85 | 338.65 | 327.70 | 328.75 | 328.75 | -2.55% | 689,247 |
| Aug 19, 2026 | 338.85 | 340.30 | 336.40 | 337.35 | 337.35 | -0.76% | 761,281 |
| Aug 18, 2026 | 339.95 | 341.80 | 339.00 | 339.95 | 339.95 | - | 1,616,153 |
| Aug 17, 2026 | 335.30 | 340.10 | 333.20 | 339.95 | 339.95 | 1.21% | 241,168 |