REC Limited (BOM:532955)
India · Delayed Price · Currency is INR 326.50
-2.25 (-0.68%)
At close: Aug 21, 2026
BOM:532955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 364.00 | 364.10 | 355.50 | 356.20 | 350.58 | -2.32% | 94,749 |
| Jul 6, 2026 | 364.20 | 367.75 | 362.25 | 364.65 | 358.90 | -0.08% | 99,795 |
| Jul 3, 2026 | 372.45 | 372.45 | 364.00 | 364.95 | 359.19 | -1.18% | 141,410 |
| Jul 2, 2026 | 370.55 | 370.70 | 367.05 | 369.30 | 363.47 | -0.22% | 180,768 |
| Jul 1, 2026 | 364.50 | 370.90 | 362.00 | 370.10 | 364.26 | 1.72% | 404,357 |
| Jun 30, 2026 | 365.15 | 367.75 | 362.65 | 363.85 | 358.11 | -0.36% | 373,125 |
| Jun 29, 2026 | 366.35 | 367.85 | 363.10 | 365.15 | 359.39 | 0.16% | 338,685 |
| Jun 25, 2026 | 365.05 | 368.00 | 360.05 | 364.55 | 358.80 | 0.29% | 112,426 |
| Jun 24, 2026 | 361.45 | 365.30 | 360.55 | 363.50 | 357.76 | 0.43% | 224,074 |
| Jun 23, 2026 | 372.15 | 372.15 | 361.00 | 361.95 | 356.24 | -2.12% | 142,731 |
| Jun 22, 2026 | 354.00 | 370.50 | 353.95 | 369.80 | 363.96 | 4.10% | 376,612 |
| Jun 19, 2026 | 354.95 | 358.00 | 353.00 | 355.25 | 349.64 | -0.93% | 81,061 |
| Jun 18, 2026 | 359.10 | 364.80 | 353.70 | 358.60 | 352.94 | -0.13% | 367,924 |
| Jun 17, 2026 | 357.95 | 360.00 | 354.40 | 359.05 | 353.38 | 0.74% | 109,625 |
| Jun 16, 2026 | 352.60 | 358.75 | 352.30 | 356.40 | 350.78 | 1.25% | 329,296 |
| Jun 15, 2026 | 351.20 | 354.35 | 350.50 | 352.00 | 346.45 | 1.12% | 268,764 |
| Jun 12, 2026 | 341.95 | 348.60 | 340.00 | 348.10 | 342.61 | 3.43% | 142,880 |