Recode Studios Limited (BOM:544755)
India · Delayed Price · Currency is INR 184.35
-10.15 (-5.22%)
At close: Jun 10, 2026
Recode Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 198.95 | 198.95 | 182.00 | 184.35 | 184.35 | -5.22% | 33,600 |
| Jun 9, 2026 | 175.75 | 205.00 | 175.75 | 194.50 | 194.50 | 11.37% | 116,800 |
| Jun 8, 2026 | 179.40 | 182.00 | 171.00 | 174.65 | 174.65 | -2.81% | 68,800 |
| Jun 5, 2026 | 189.25 | 189.25 | 178.55 | 179.70 | 179.70 | -5.20% | 49,600 |
| Jun 4, 2026 | 193.50 | 198.50 | 185.00 | 189.55 | 189.55 | -1.99% | 127,200 |
| Jun 3, 2026 | 197.00 | 197.30 | 192.00 | 193.40 | 193.40 | -1.85% | 32,000 |
| Jun 2, 2026 | 198.00 | 199.80 | 194.25 | 197.05 | 197.05 | -1.52% | 47,200 |
| Jun 1, 2026 | 209.00 | 209.00 | 195.00 | 200.10 | 200.10 | 8.07% | 136,800 |
| May 29, 2026 | 187.00 | 189.00 | 179.90 | 185.15 | 185.15 | -2.86% | 117,600 |
| May 27, 2026 | 196.40 | 198.50 | 190.00 | 190.60 | 190.60 | -2.95% | 59,200 |
| May 26, 2026 | 205.00 | 206.90 | 195.10 | 196.40 | 196.40 | -6.19% | 39,200 |
| May 25, 2026 | 206.75 | 210.00 | 202.05 | 209.35 | 209.35 | 1.97% | 36,000 |
| May 22, 2026 | 205.40 | 207.00 | 191.25 | 205.30 | 205.30 | 2.52% | 44,800 |
| May 21, 2026 | 213.00 | 213.00 | 198.45 | 200.25 | 200.25 | -4.12% | 55,200 |
| May 20, 2026 | 208.70 | 212.00 | 205.00 | 208.85 | 208.85 | -2.70% | 20,800 |
| May 19, 2026 | 208.00 | 215.00 | 207.00 | 214.65 | 214.65 | 2.97% | 44,000 |
| May 18, 2026 | 191.55 | 209.45 | 189.55 | 208.45 | 208.45 | 4.49% | 147,200 |
| May 15, 2026 | 203.00 | 207.60 | 199.50 | 199.50 | 199.50 | -4.98% | 79,200 |
| May 14, 2026 | 212.00 | 224.70 | 209.95 | 209.95 | 209.95 | -5.00% | 163,200 |
| May 13, 2026 | 212.60 | 232.90 | 212.60 | 221.00 | 221.00 | -1.23% | 430,400 |