REC Limited (BOM:532955)
India · Delayed Price · Currency is INR 351.90
-0.15 (-0.04%)
At close: Jul 10, 2026
BOM:532955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 353.50 | 356.50 | 350.70 | 351.90 | 351.90 | -0.04% | 293,349 |
| Jul 9, 2026 | 348.60 | 353.90 | 345.85 | 352.05 | 352.05 | 0.76% | 508,187 |
| Jul 8, 2026 | 354.50 | 358.50 | 346.55 | 349.40 | 349.40 | -1.91% | 299,607 |
| Jul 7, 2026 | 364.00 | 364.10 | 355.50 | 356.20 | 356.20 | -2.32% | 94,749 |
| Jul 6, 2026 | 364.20 | 367.75 | 362.25 | 364.65 | 364.65 | -0.08% | 99,795 |
| Jul 3, 2026 | 372.45 | 372.45 | 364.00 | 364.95 | 364.95 | -1.18% | 141,410 |
| Jul 2, 2026 | 370.55 | 370.70 | 367.05 | 369.30 | 369.30 | -0.22% | 180,768 |
| Jul 1, 2026 | 364.50 | 370.90 | 362.00 | 370.10 | 370.10 | 1.72% | 404,357 |
| Jun 30, 2026 | 365.15 | 367.75 | 362.65 | 363.85 | 363.85 | -0.36% | 373,125 |
| Jun 29, 2026 | 366.35 | 367.85 | 363.10 | 365.15 | 365.15 | 0.16% | 338,685 |
| Jun 25, 2026 | 365.05 | 368.00 | 360.05 | 364.55 | 364.55 | 0.29% | 112,426 |
| Jun 24, 2026 | 361.45 | 365.30 | 360.55 | 363.50 | 363.50 | 0.43% | 224,074 |
| Jun 23, 2026 | 372.15 | 372.15 | 361.00 | 361.95 | 361.95 | -2.12% | 142,731 |
| Jun 22, 2026 | 354.00 | 370.50 | 353.95 | 369.80 | 369.80 | 4.10% | 376,612 |
| Jun 19, 2026 | 354.95 | 358.00 | 353.00 | 355.25 | 355.25 | -0.93% | 81,061 |
| Jun 18, 2026 | 359.10 | 364.80 | 353.70 | 358.60 | 358.60 | -0.13% | 367,924 |
| Jun 17, 2026 | 357.95 | 360.00 | 354.40 | 359.05 | 359.05 | 0.74% | 109,625 |
| Jun 16, 2026 | 352.60 | 358.75 | 352.30 | 356.40 | 356.40 | 1.25% | 329,296 |
| Jun 15, 2026 | 351.20 | 354.35 | 350.50 | 352.00 | 352.00 | 1.12% | 268,764 |
| Jun 12, 2026 | 341.95 | 348.60 | 340.00 | 348.10 | 348.10 | 3.43% | 142,880 |
| Jun 11, 2026 | 347.20 | 349.00 | 335.75 | 336.55 | 336.55 | -3.39% | 162,678 |
| Jun 10, 2026 | 352.75 | 354.65 | 347.65 | 348.35 | 348.35 | -1.07% | 171,067 |
| Jun 9, 2026 | 343.55 | 352.80 | 343.50 | 352.10 | 352.10 | 2.50% | 1,022,675 |
| Jun 8, 2026 | 339.75 | 346.40 | 338.55 | 343.50 | 343.50 | -0.12% | 305,637 |
| Jun 5, 2026 | 335.80 | 346.65 | 335.80 | 343.90 | 343.90 | 2.56% | 670,202 |
| Jun 4, 2026 | 325.00 | 336.20 | 325.00 | 335.30 | 335.30 | 2.95% | 479,795 |
| Jun 3, 2026 | 325.05 | 327.45 | 322.70 | 325.70 | 325.70 | 0.15% | 722,422 |
| Jun 2, 2026 | 330.00 | 330.00 | 321.10 | 325.20 | 325.20 | -1.89% | 630,934 |
| Jun 1, 2026 | 339.00 | 339.95 | 331.00 | 331.45 | 331.45 | -2.05% | 271,749 |
| May 29, 2026 | 342.00 | 343.50 | 335.10 | 338.40 | 338.40 | -0.35% | 856,025 |
| May 27, 2026 | 337.20 | 340.65 | 336.60 | 339.60 | 339.60 | 0.59% | 394,398 |
| May 26, 2026 | 343.30 | 344.45 | 336.35 | 337.60 | 337.60 | -1.39% | 295,659 |
| May 25, 2026 | 340.65 | 345.25 | 339.85 | 342.35 | 342.35 | 1.65% | 127,818 |
| May 22, 2026 | 336.35 | 337.95 | 332.50 | 336.80 | 336.80 | 1.03% | 138,581 |
| May 21, 2026 | 336.05 | 338.65 | 332.90 | 333.35 | 333.35 | 0.14% | 121,553 |
| May 20, 2026 | 333.40 | 334.50 | 328.20 | 332.90 | 332.90 | -0.39% | 147,678 |
| May 19, 2026 | 333.70 | 337.05 | 332.85 | 334.20 | 334.20 | 0.18% | 84,643 |
| May 18, 2026 | 343.55 | 345.00 | 331.55 | 333.60 | 333.60 | -3.57% | 400,282 |
| May 15, 2026 | 349.95 | 350.35 | 344.30 | 345.95 | 345.95 | -0.65% | 121,001 |
| May 14, 2026 | 347.25 | 350.50 | 341.75 | 348.20 | 348.20 | 0.45% | 543,744 |
| May 13, 2026 | 344.50 | 350.95 | 342.05 | 346.65 | 346.65 | 0.64% | 327,111 |
| May 12, 2026 | 350.95 | 353.50 | 343.65 | 344.45 | 344.45 | -1.99% | 224,582 |
| May 11, 2026 | 359.00 | 359.00 | 350.80 | 351.45 | 351.45 | -2.20% | 395,626 |
| May 8, 2026 | 360.00 | 363.60 | 356.30 | 359.35 | 359.35 | -0.10% | 288,097 |
| May 7, 2026 | 360.00 | 367.25 | 357.75 | 359.70 | 359.70 | 0.17% | 378,809 |
| May 6, 2026 | 358.15 | 361.20 | 352.00 | 359.10 | 359.10 | 0.73% | 542,096 |
| May 5, 2026 | 353.10 | 357.80 | 351.30 | 356.50 | 356.50 | 0.82% | 685,977 |
| May 4, 2026 | 354.80 | 361.00 | 351.40 | 353.60 | 353.60 | -0.21% | 292,074 |
| Apr 30, 2026 | 361.00 | 361.10 | 352.75 | 354.35 | 354.35 | -2.54% | 575,240 |
| Apr 29, 2026 | 367.50 | 372.45 | 358.10 | 363.60 | 363.60 | -3.21% | 1,102,828 |