Skip to main content
logo
REC Limited (BOM:532955)
India flag India · Delayed Price · Currency is INR
373.30
+2.75 (0.74%)
At close: Jul 31, 2026

BOM:532955 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026373.80373.80370.00373.30373.300.74%170,827
Jul 30, 2026374.75377.20371.15374.80370.550.19%178,003
Jul 29, 2026369.45378.50368.90374.10369.861.52%674,004
Jul 28, 2026367.55372.00365.20368.50364.320.07%535,718
Jul 27, 2026358.85368.90357.00368.25364.071.88%268,785
Jul 24, 2026355.00364.40355.00361.45357.350.82%231,386
Jul 23, 2026359.75362.50356.75358.50354.43-0.58%105,878
Jul 22, 2026361.50361.95357.50360.60356.51-0.39%201,783
Jul 21, 2026362.95363.95357.30362.00357.90-0.33%90,910
Jul 20, 2026355.00364.50353.55363.20359.082.32%212,961
Jul 17, 2026349.25356.20347.70354.95350.931.52%270,672
Jul 16, 2026352.75355.20349.15349.65345.69-0.60%147,182
Jul 15, 2026353.35356.50350.80351.75347.76-0.21%322,312
Jul 14, 2026349.50353.65347.00352.50348.500.43%389,106
Jul 13, 2026349.60352.50347.60351.00347.02-0.26%92,751
Jul 10, 2026353.50356.50350.70351.90347.91-0.04%293,349
Jul 9, 2026348.60353.90345.85352.05348.060.76%508,223
Jul 8, 2026354.50358.50346.55349.40345.44-1.91%299,607
Jul 7, 2026364.00364.10355.50356.20352.16-2.32%94,749
Jul 6, 2026364.20367.75362.25364.65360.52-0.08%99,795
Jul 3, 2026372.45372.45364.00364.95360.81-1.18%141,410
Jul 2, 2026370.55370.70367.05369.30365.11-0.22%180,768
Jul 1, 2026364.50370.90362.00370.10365.901.72%404,357
Jun 30, 2026365.15367.75362.65363.85359.72-0.36%373,125
Jun 29, 2026366.35367.85363.10365.15361.010.16%338,685
Jun 25, 2026365.05368.00360.05364.55360.420.29%112,426
Jun 24, 2026361.45365.30360.55363.50359.380.43%224,074
Jun 23, 2026372.15372.15361.00361.95357.85-2.12%142,731
Jun 22, 2026354.00370.50353.95369.80365.614.10%376,612
Jun 19, 2026354.95358.00353.00355.25351.22-0.93%81,061
Jun 18, 2026359.10364.80353.70358.60354.53-0.13%367,924
Jun 17, 2026357.95360.00354.40359.05354.980.74%109,625
Jun 16, 2026352.60358.75352.30356.40352.361.25%329,296
Jun 15, 2026351.20354.35350.50352.00348.011.12%268,764
Jun 12, 2026341.95348.60340.00348.10344.153.43%142,880
Jun 11, 2026347.20349.00335.75336.55332.73-3.39%162,678
Jun 10, 2026352.75354.65347.65348.35344.40-1.07%171,067
Jun 9, 2026343.55352.80343.50352.10348.112.50%1,022,675
Jun 8, 2026339.75346.40338.55343.50339.60-0.12%305,637
Jun 5, 2026335.80346.65335.80343.90340.002.56%670,227
Jun 4, 2026325.00336.20325.00335.30331.502.95%479,929
Jun 3, 2026325.05327.45322.70325.70322.010.15%722,422
Jun 2, 2026330.00330.00321.10325.20321.51-1.89%630,934
Jun 1, 2026339.00339.95331.00331.45327.69-2.05%271,749
May 29, 2026342.00343.50335.10338.40334.56-0.35%856,025
May 27, 2026337.20340.65336.60339.60335.750.59%394,398
May 26, 2026343.30344.45336.35337.60333.77-1.39%295,659
May 25, 2026340.65345.25339.85342.35338.471.65%127,818
May 22, 2026336.35337.95332.50336.80332.981.03%138,581
May 21, 2026336.05338.65332.90333.35329.570.14%121,553