Recode Studios Limited (BOM:544755)
India · Delayed Price · Currency is INR 317.00
+5.00 (1.60%)
At close: Aug 21, 2026
Recode Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 317.15 | 320.00 | 310.00 | 317.00 | 317.00 | 1.60% | 12,800 |
| Aug 20, 2026 | 330.00 | 337.00 | 312.00 | 312.00 | 312.00 | -6.63% | 35,200 |
| Aug 19, 2026 | 344.95 | 355.00 | 330.00 | 334.15 | 334.15 | 3.32% | 52,000 |
| Aug 18, 2026 | 298.95 | 344.00 | 298.95 | 323.40 | 323.40 | 9.11% | 100,000 |
| Aug 17, 2026 | 285.00 | 300.00 | 280.00 | 296.40 | 296.40 | 2.26% | 41,600 |
| Aug 14, 2026 | 256.95 | 292.00 | 253.05 | 289.85 | 289.85 | 10.74% | 204,800 |
| Aug 13, 2026 | 255.00 | 265.00 | 247.00 | 261.75 | 261.75 | 2.93% | 44,800 |
| Aug 12, 2026 | 234.05 | 255.00 | 234.00 | 254.30 | 254.30 | 8.35% | 103,200 |
| Aug 11, 2026 | 235.95 | 240.00 | 233.00 | 234.70 | 234.70 | 1.89% | 80,000 |
| Aug 10, 2026 | 223.75 | 232.00 | 223.50 | 230.35 | 230.35 | 1.23% | 193,600 |
| Aug 7, 2026 | 238.00 | 238.00 | 224.50 | 227.55 | 227.55 | -5.44% | 62,400 |
| Aug 6, 2026 | 226.50 | 245.00 | 226.00 | 240.65 | 240.65 | 6.25% | 48,000 |
| Aug 5, 2026 | 228.90 | 229.00 | 224.35 | 226.50 | 226.50 | 0.67% | 12,000 |
| Aug 4, 2026 | 224.00 | 225.00 | 218.30 | 225.00 | 225.00 | 0.74% | 43,200 |
| Aug 3, 2026 | 224.90 | 226.50 | 222.05 | 223.35 | 223.35 | -0.60% | 14,400 |
| 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 |