Recode Studios Limited (BOM:544755)
India · Delayed Price · Currency is INR 224.70
+0.70 (0.31%)
At close: Jul 31, 2026
Recode Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 224.65 | 233.45 | 224.65 | 224.70 | 224.70 | 0.31% | 6,400 |
| Jul 30, 2026 | 226.00 | 228.55 | 222.50 | 224.00 | 224.00 | -0.33% | 40,000 |
| Jul 29, 2026 | 222.00 | 226.00 | 218.50 | 224.75 | 224.75 | 0.13% | 54,400 |
| Jul 28, 2026 | 239.95 | 239.95 | 219.00 | 224.45 | 224.45 | -3.98% | 55,200 |
| Jul 27, 2026 | 226.50 | 240.00 | 220.00 | 233.75 | 233.75 | 6.88% | 142,400 |
| Jul 24, 2026 | 216.50 | 225.90 | 216.50 | 218.70 | 218.70 | -2.34% | 15,200 |
| Jul 23, 2026 | 225.00 | 225.00 | 207.40 | 223.95 | 223.95 | 3.18% | 89,600 |
| Jul 22, 2026 | 211.00 | 238.90 | 211.00 | 217.05 | 217.05 | 4.30% | 267,200 |
| Jul 21, 2026 | 204.85 | 210.00 | 203.05 | 208.10 | 208.10 | 0.58% | 22,400 |
| Jul 20, 2026 | 207.90 | 208.00 | 200.05 | 206.90 | 206.90 | -0.48% | 33,600 |
| Jul 17, 2026 | 212.00 | 213.00 | 205.20 | 207.90 | 207.90 | -1.79% | 40,000 |
| Jul 16, 2026 | 196.00 | 214.90 | 196.00 | 211.70 | 211.70 | 8.82% | 265,600 |
| Jul 15, 2026 | 184.50 | 196.00 | 183.00 | 194.55 | 194.55 | 7.72% | 60,800 |
| Jul 14, 2026 | 187.50 | 187.50 | 179.00 | 180.60 | 180.60 | -3.29% | 55,200 |
| Jul 13, 2026 | 186.30 | 189.85 | 186.00 | 186.75 | 186.75 | -1.71% | 40,800 |
| Jul 10, 2026 | 190.05 | 193.05 | 188.00 | 190.00 | 190.00 | - | 23,200 |
| Jul 9, 2026 | 193.85 | 193.85 | 190.00 | 190.00 | 190.00 | -1.99% | 14,400 |
| Jul 8, 2026 | 194.10 | 195.95 | 187.70 | 193.85 | 193.85 | -1.07% | 44,000 |
| Jul 7, 2026 | 192.20 | 196.55 | 190.55 | 195.95 | 195.95 | -0.10% | 24,800 |
| Jul 6, 2026 | 195.15 | 200.00 | 194.15 | 196.15 | 196.15 | -3.28% | 19,200 |
| Jul 3, 2026 | 198.00 | 203.95 | 198.00 | 202.80 | 202.80 | 1.22% | 17,600 |
| Jul 2, 2026 | 198.60 | 203.00 | 193.00 | 200.35 | 200.35 | 0.38% | 20,800 |
| Jul 1, 2026 | 202.00 | 205.50 | 197.70 | 199.60 | 199.60 | -2.37% | 33,600 |
| Jun 30, 2026 | 211.00 | 211.00 | 204.00 | 204.45 | 204.45 | -0.80% | 56,800 |
| Jun 29, 2026 | 205.55 | 213.00 | 198.50 | 206.10 | 206.10 | 3.13% | 204,800 |
| Jun 25, 2026 | 192.00 | 204.25 | 189.00 | 199.85 | 199.85 | 4.61% | 53,600 |
| Jun 24, 2026 | 191.30 | 195.75 | 190.00 | 191.05 | 191.05 | -0.13% | 45,600 |
| Jun 23, 2026 | 187.60 | 192.50 | 187.00 | 191.30 | 191.30 | 2.41% | 32,000 |
| Jun 22, 2026 | 194.45 | 194.45 | 186.00 | 186.80 | 186.80 | -0.80% | 5,600 |
| Jun 19, 2026 | 194.05 | 194.90 | 187.00 | 188.30 | 188.30 | -3.93% | 48,800 |
| Jun 18, 2026 | 200.00 | 201.00 | 194.05 | 196.00 | 196.00 | -4.34% | 28,000 |
| Jun 17, 2026 | 200.75 | 204.90 | 196.90 | 204.90 | 204.90 | -0.02% | 20,000 |
| Jun 16, 2026 | 200.00 | 206.00 | 195.05 | 204.95 | 204.95 | 0.66% | 104,000 |
| Jun 15, 2026 | 199.80 | 214.00 | 199.80 | 203.60 | 203.60 | 2.16% | 162,400 |
| Jun 12, 2026 | 189.95 | 202.00 | 186.05 | 199.30 | 199.30 | 8.82% | 84,000 |
| Jun 11, 2026 | 184.05 | 187.00 | 181.60 | 183.15 | 183.15 | -0.65% | 30,400 |
| 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 |