REC Limited (BOM:532955)
India · Delayed Price · Currency is INR 383.35
+1.15 (0.30%)
At close: Apr 21, 2026
BOM:532955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 382.55 | 387.45 | 380.10 | 383.35 | 383.35 | 0.30% | 445,205 |
| Apr 20, 2026 | 373.00 | 384.30 | 366.55 | 382.20 | 382.20 | 2.37% | 1,230,166 |
| Apr 17, 2026 | 364.95 | 377.70 | 362.80 | 373.35 | 373.35 | 2.53% | 585,995 |
| Apr 16, 2026 | 355.50 | 372.70 | 354.40 | 364.15 | 364.15 | 3.30% | 1,209,071 |
| Apr 15, 2026 | 349.90 | 356.30 | 349.85 | 352.50 | 352.50 | 1.61% | 424,593 |
| Apr 13, 2026 | 341.95 | 347.70 | 337.60 | 346.90 | 346.90 | -0.81% | 193,170 |
| Apr 10, 2026 | 348.00 | 354.30 | 346.00 | 349.75 | 349.75 | 0.85% | 489,319 |
| Apr 9, 2026 | 342.40 | 349.80 | 339.00 | 346.80 | 346.80 | 1.20% | 517,128 |
| Apr 8, 2026 | 339.50 | 343.15 | 337.70 | 342.70 | 342.70 | 4.01% | 758,187 |
| Apr 7, 2026 | 325.55 | 330.45 | 325.00 | 329.50 | 329.50 | 0.58% | 286,460 |
| Apr 6, 2026 | 326.80 | 328.15 | 320.30 | 327.60 | 327.60 | 1.06% | 388,736 |
| Apr 2, 2026 | 317.95 | 326.00 | 311.45 | 324.15 | 324.15 | 0.70% | 300,671 |
| Apr 1, 2026 | 316.35 | 323.50 | 312.40 | 321.90 | 321.90 | 5.49% | 620,263 |
| Mar 30, 2026 | 314.40 | 317.65 | 304.10 | 305.15 | 305.15 | -4.19% | 1,264,723 |
| Mar 27, 2026 | 325.65 | 325.70 | 317.45 | 318.50 | 318.50 | -2.84% | 802,001 |
| Mar 25, 2026 | 325.55 | 329.20 | 323.70 | 327.80 | 327.80 | 2.20% | 524,950 |
| Mar 24, 2026 | 322.45 | 325.75 | 312.15 | 320.75 | 320.75 | 1.36% | 800,351 |
| Mar 23, 2026 | 327.00 | 327.00 | 310.60 | 316.45 | 316.45 | -4.27% | 1,053,698 |
| Mar 20, 2026 | 336.00 | 341.95 | 329.30 | 330.55 | 330.55 | -0.90% | 534,867 |
| Mar 19, 2026 | 343.90 | 343.95 | 331.80 | 333.55 | 330.35 | -4.22% | 492,801 |
| Mar 18, 2026 | 340.00 | 349.00 | 339.90 | 348.25 | 344.91 | 3.19% | 235,301 |
| Mar 17, 2026 | 333.60 | 339.35 | 330.50 | 337.50 | 334.26 | 1.56% | 8,322,094 |
| Mar 16, 2026 | 331.65 | 335.40 | 326.80 | 332.30 | 329.11 | 0.20% | 465,350 |
| Mar 13, 2026 | 342.85 | 344.80 | 330.60 | 331.65 | 328.47 | -3.44% | 191,670 |
| Mar 12, 2026 | 331.60 | 349.40 | 327.45 | 343.45 | 340.16 | 3.23% | 276,477 |
| Mar 11, 2026 | 335.75 | 340.75 | 331.35 | 332.70 | 329.51 | -0.57% | 296,810 |
| Mar 10, 2026 | 333.60 | 336.15 | 326.90 | 334.60 | 331.39 | 3.14% | 343,767 |
| Mar 9, 2026 | 332.50 | 332.85 | 321.05 | 324.40 | 321.29 | -4.34% | 335,326 |
| Mar 6, 2026 | 340.95 | 350.75 | 338.50 | 339.10 | 335.85 | -0.75% | 179,017 |
| Mar 5, 2026 | 329.30 | 343.30 | 329.30 | 341.65 | 338.37 | 3.96% | 490,541 |
| Mar 4, 2026 | 335.00 | 336.05 | 324.40 | 328.65 | 325.50 | -3.02% | 563,037 |
| Mar 2, 2026 | 333.35 | 344.50 | 333.35 | 338.90 | 335.65 | -3.20% | 745,548 |
| Feb 27, 2026 | 353.40 | 354.30 | 348.55 | 350.10 | 346.74 | -1.06% | 136,539 |
| Feb 26, 2026 | 354.00 | 357.45 | 351.35 | 353.85 | 350.46 | -0.01% | 139,931 |
| Feb 25, 2026 | 355.55 | 357.50 | 350.35 | 353.90 | 350.50 | 0.06% | 241,969 |
| Feb 24, 2026 | 351.85 | 355.95 | 347.45 | 353.70 | 350.31 | 0.47% | 304,702 |
| Feb 23, 2026 | 356.15 | 356.80 | 349.15 | 352.05 | 348.67 | -0.64% | 341,567 |
| Feb 20, 2026 | 352.35 | 356.40 | 352.35 | 354.30 | 350.90 | 0.18% | 239,907 |
| Feb 19, 2026 | 364.00 | 364.65 | 351.50 | 353.65 | 350.26 | -2.91% | 154,087 |
| Feb 18, 2026 | 359.45 | 366.60 | 358.50 | 364.25 | 360.76 | 1.60% | 559,704 |
| Feb 17, 2026 | 353.05 | 359.10 | 352.90 | 358.50 | 355.06 | 1.36% | 413,010 |
| Feb 16, 2026 | 345.80 | 354.20 | 343.20 | 353.70 | 350.31 | 1.95% | 629,883 |
| Feb 13, 2026 | 349.45 | 349.45 | 339.80 | 346.95 | 343.62 | -1.04% | 414,872 |
| Feb 12, 2026 | 354.25 | 356.70 | 349.40 | 350.60 | 347.24 | -0.93% | 362,232 |
| Feb 11, 2026 | 355.80 | 358.05 | 352.60 | 353.90 | 350.50 | -0.49% | 352,930 |
| Feb 10, 2026 | 359.90 | 360.00 | 354.45 | 355.65 | 352.24 | -1.17% | 597,135 |
| Feb 9, 2026 | 374.95 | 378.00 | 354.45 | 359.85 | 356.40 | -3.40% | 1,575,330 |
| Feb 6, 2026 | 378.40 | 378.40 | 368.00 | 372.50 | 368.93 | -2.51% | 513,966 |
| Feb 5, 2026 | 383.35 | 386.55 | 378.80 | 382.10 | 373.88 | 0.17% | 507,433 |
| Feb 4, 2026 | 372.95 | 382.45 | 369.60 | 381.45 | 373.24 | 2.44% | 393,150 |