REC Limited (BOM:532955)
India · Delayed Price · Currency is INR 313.20
+5.20 (1.69%)
At close: Sep 16, 2026
BOM:532955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 254,903 |
| 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% | 433,332 |
| 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% | 630,133 |
| Aug 26, 2026 | 325.05 | 329.40 | 322.10 | 323.50 | 323.50 | -1.01% | 219,274 |
| 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% | 234,304 |
| 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 |
| Aug 14, 2026 | 344.95 | 344.95 | 334.55 | 335.90 | 335.90 | -2.20% | 499,889 |
| Aug 13, 2026 | 345.65 | 346.85 | 342.10 | 345.00 | 343.45 | -0.29% | 414,635 |
| Aug 12, 2026 | 345.30 | 347.00 | 339.10 | 346.00 | 344.45 | 0.58% | 575,318 |
| Aug 11, 2026 | 344.95 | 345.60 | 341.10 | 344.00 | 342.45 | -0.22% | 296,590 |
| Aug 10, 2026 | 368.25 | 368.25 | 342.00 | 344.75 | 343.20 | -5.81% | 490,359 |
| Aug 7, 2026 | 361.50 | 368.70 | 361.50 | 366.00 | 364.36 | 0.87% | 218,927 |
| Aug 6, 2026 | 366.00 | 367.00 | 361.65 | 362.85 | 361.22 | -0.12% | 310,402 |
| Aug 5, 2026 | 369.05 | 372.05 | 363.30 | 363.30 | 361.67 | -1.09% | 1,341,223 |
| Aug 4, 2026 | 371.15 | 371.15 | 366.95 | 367.30 | 365.65 | 0.04% | 81,880 |
| Aug 3, 2026 | 373.80 | 376.65 | 367.15 | 367.15 | 365.50 | -1.65% | 465,768 |
| Jul 31, 2026 | 373.80 | 373.80 | 370.00 | 373.30 | 371.62 | 0.74% | 170,827 |
| Jul 30, 2026 | 374.75 | 377.20 | 371.15 | 374.80 | 368.89 | 0.19% | 178,003 |
| Jul 29, 2026 | 369.45 | 378.50 | 368.90 | 374.10 | 368.20 | 1.52% | 674,004 |
| Jul 28, 2026 | 367.55 | 372.00 | 365.20 | 368.50 | 362.68 | 0.07% | 535,718 |
| Jul 27, 2026 | 358.85 | 368.90 | 357.00 | 368.25 | 362.44 | 1.88% | 268,785 |
| Jul 24, 2026 | 355.00 | 364.40 | 355.00 | 361.45 | 355.75 | 0.82% | 231,386 |
| Jul 23, 2026 | 359.75 | 362.50 | 356.75 | 358.50 | 352.84 | -0.58% | 105,878 |
| Jul 22, 2026 | 361.50 | 361.95 | 357.50 | 360.60 | 354.91 | -0.39% | 201,783 |
| Jul 21, 2026 | 362.95 | 363.95 | 357.30 | 362.00 | 356.29 | -0.33% | 90,910 |
| Jul 20, 2026 | 355.00 | 364.50 | 353.55 | 363.20 | 357.47 | 2.32% | 212,961 |
| Jul 17, 2026 | 349.25 | 356.20 | 347.70 | 354.95 | 349.35 | 1.52% | 270,672 |
| Jul 16, 2026 | 352.75 | 355.20 | 349.15 | 349.65 | 344.13 | -0.60% | 147,182 |
| Jul 15, 2026 | 353.35 | 356.50 | 350.80 | 351.75 | 346.20 | -0.21% | 322,312 |
| Jul 14, 2026 | 349.50 | 353.65 | 347.00 | 352.50 | 346.94 | 0.43% | 389,106 |
| Jul 13, 2026 | 349.60 | 352.50 | 347.60 | 351.00 | 345.46 | -0.26% | 92,751 |
| Jul 10, 2026 | 353.50 | 356.50 | 350.70 | 351.90 | 346.35 | -0.04% | 293,349 |
| Jul 9, 2026 | 348.60 | 353.90 | 345.85 | 352.05 | 346.49 | 0.76% | 508,223 |
| Jul 8, 2026 | 354.50 | 358.50 | 346.55 | 349.40 | 343.89 | -1.91% | 299,607 |