Recode Studios Limited (BOM:544755)
India · Delayed Price · Currency is INR 429.80
+11.30 (2.70%)
At close: Nov 13, 2026
Recode Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 411.45 | 429.80 | 411.45 | 429.80 | 429.80 | 2.70% | 2,400 |
| Nov 12, 2026 | 428.00 | 428.00 | 418.50 | 418.50 | 418.50 | -3.14% | 1,600 |
| Nov 11, 2026 | 424.05 | 435.90 | 414.40 | 432.05 | 432.05 | 3.11% | 7,200 |
| Nov 9, 2026 | 428.25 | 428.25 | 405.05 | 419.00 | 419.00 | -1.18% | 7,200 |
| Nov 8, 2026 | 407.40 | 425.00 | 387.05 | 424.00 | 424.00 | 4.07% | 7,200 |
| Nov 6, 2026 | 399.00 | 407.40 | 399.00 | 407.40 | 407.40 | 5.00% | 4,800 |
| Nov 5, 2026 | 396.00 | 396.00 | 388.00 | 388.00 | 388.00 | 2.11% | 2,400 |
| Nov 4, 2026 | 376.00 | 380.00 | 368.15 | 380.00 | 380.00 | -1.94% | 11,200 |
| Nov 3, 2026 | 376.00 | 387.50 | 366.15 | 387.50 | 387.50 | 0.54% | 9,600 |
| Nov 2, 2026 | 385.00 | 400.80 | 364.05 | 385.40 | 385.40 | 0.68% | 8,000 |
| Oct 30, 2026 | 392.95 | 393.75 | 378.10 | 382.80 | 382.80 | 2.08% | 9,600 |
| Oct 29, 2026 | 384.75 | 384.75 | 370.20 | 375.00 | 375.00 | -2.82% | 4,800 |
| Oct 28, 2026 | 385.00 | 387.00 | 384.75 | 385.90 | 385.90 | -4.72% | 6,400 |
| Oct 27, 2026 | 425.00 | 425.00 | 401.30 | 405.00 | 405.00 | -4.12% | 8,000 |
| Oct 26, 2026 | 402.00 | 422.40 | 401.65 | 422.40 | 422.40 | -0.08% | 9,600 |
| Oct 23, 2026 | 430.00 | 430.00 | 422.75 | 422.75 | 422.75 | -5.00% | 12,000 |
| Oct 22, 2026 | 456.90 | 459.65 | 420.00 | 445.00 | 445.00 | 1.64% | 16,800 |
| Oct 21, 2026 | 440.95 | 441.00 | 430.05 | 437.80 | 437.80 | 4.24% | 18,400 |
| Oct 19, 2026 | 445.00 | 458.00 | 420.00 | 420.00 | 420.00 | -4.11% | 13,600 |
| Oct 16, 2026 | 425.00 | 450.00 | 420.25 | 438.00 | 438.00 | - | 8,800 |
| Oct 15, 2026 | 470.00 | 477.00 | 433.95 | 438.00 | 438.00 | -4.11% | 21,600 |
| Oct 14, 2026 | 456.00 | 456.75 | 452.25 | 456.75 | 456.75 | 5.00% | 31,200 |
| Oct 13, 2026 | 445.00 | 445.00 | 428.05 | 435.00 | 435.00 | -0.17% | 4,800 |
| Oct 12, 2026 | 425.00 | 435.75 | 408.25 | 435.75 | 435.75 | 5.00% | 19,200 |
| Oct 9, 2026 | 418.05 | 418.05 | 404.50 | 415.00 | 415.00 | -2.35% | 4,800 |
| Oct 8, 2026 | 425.05 | 438.90 | 410.45 | 425.00 | 425.00 | -1.63% | 22,400 |
| Oct 7, 2026 | 445.00 | 451.80 | 425.05 | 432.05 | 432.05 | 0.36% | 11,200 |
| Oct 6, 2026 | 414.00 | 430.50 | 413.20 | 430.50 | 430.50 | -0.07% | 8,000 |
| Oct 5, 2026 | 429.00 | 439.90 | 427.50 | 430.80 | 430.80 | -4.27% | 14,400 |
| Oct 1, 2026 | 459.00 | 469.60 | 432.00 | 450.00 | 450.00 | 0.61% | 22,400 |
| Sep 30, 2026 | 440.00 | 447.25 | 440.00 | 447.25 | 447.25 | 4.95% | 8,800 |
| Sep 29, 2026 | 456.00 | 456.00 | 426.15 | 426.15 | 426.15 | -4.99% | 21,600 |
| Sep 28, 2026 | 435.15 | 456.00 | 434.00 | 448.55 | 448.55 | 3.28% | 35,200 |
| Sep 25, 2026 | 397.30 | 436.00 | 397.30 | 434.30 | 434.30 | 4.10% | 22,400 |
| Sep 24, 2026 | 437.50 | 437.50 | 397.00 | 417.20 | 417.20 | 0.12% | 105,600 |
| Sep 23, 2026 | 416.50 | 416.70 | 416.50 | 416.70 | 416.70 | 5.05% | 16,000 |
| Sep 22, 2026 | 396.85 | 396.90 | 396.85 | 396.90 | 396.65 | 5.00% | 23,200 |
| Sep 21, 2026 | 377.00 | 378.00 | 377.00 | 378.00 | 377.76 | 5.00% | 34,400 |
| Sep 18, 2026 | 360.00 | 360.00 | 356.00 | 360.00 | 359.77 | 1.12% | 6,400 |
| Sep 17, 2026 | 356.00 | 375.00 | 352.00 | 356.00 | 355.78 | -3.78% | 11,200 |
| Sep 16, 2026 | 366.00 | 376.00 | 361.00 | 370.00 | 369.77 | -2.63% | 14,400 |
| Sep 15, 2026 | 369.00 | 380.00 | 365.00 | 380.00 | 379.76 | 1.78% | 10,400 |
| Sep 11, 2026 | 380.00 | 380.00 | 367.00 | 373.35 | 373.11 | 2.77% | 19,200 |
| Sep 10, 2026 | 345.00 | 363.30 | 345.00 | 363.30 | 363.07 | 5.00% | 72,800 |
| Sep 9, 2026 | 344.00 | 350.00 | 340.00 | 346.00 | 345.78 | 0.93% | 10,400 |
| Sep 8, 2026 | 336.00 | 342.80 | 327.10 | 342.80 | 342.58 | 2.01% | 25,600 |
| Sep 7, 2026 | 350.00 | 350.00 | 336.05 | 336.05 | 335.84 | - | 16,800 |
| Sep 4, 2026 | 326.45 | 336.05 | 326.45 | 336.05 | 335.84 | 5.00% | 18,400 |
| Sep 3, 2026 | 310.65 | 320.05 | 310.65 | 320.05 | 319.85 | 4.99% | 17,600 |
| Sep 2, 2026 | 296.00 | 304.85 | 296.00 | 304.85 | 304.66 | 4.99% | 17,600 |