Recode Studios Limited (BOM:544755)
India · Delayed Price · Currency is INR 450.00
+2.75 (0.61%)
At close: Oct 1, 2026
Recode Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 301.00 | 301.00 | 286.00 | 290.35 | 290.17 | -2.89% | 6,400 |
| Aug 31, 2026 | 298.90 | 303.50 | 297.00 | 299.00 | 298.81 | 0.03% | 9,600 |
| Aug 28, 2026 | 306.10 | 306.10 | 290.90 | 298.90 | 298.71 | -2.35% | 9,600 |
| Aug 27, 2026 | 290.00 | 310.70 | 282.15 | 306.10 | 305.91 | 3.06% | 43,200 |
| Aug 26, 2026 | 306.00 | 315.00 | 297.00 | 297.00 | 296.81 | -4.81% | 16,800 |
| Aug 25, 2026 | 314.95 | 316.00 | 311.00 | 312.00 | 311.80 | -1.41% | 3,200 |
| Aug 24, 2026 | 318.55 | 327.95 | 307.00 | 316.45 | 316.25 | -0.17% | 17,600 |
| Aug 21, 2026 | 317.15 | 320.00 | 310.00 | 317.00 | 316.80 | 1.60% | 12,800 |
| Aug 20, 2026 | 330.00 | 337.00 | 312.00 | 312.00 | 311.80 | -6.63% | 35,200 |
| Aug 19, 2026 | 344.95 | 355.00 | 330.00 | 334.15 | 333.94 | 3.32% | 52,000 |
| Aug 18, 2026 | 298.95 | 344.00 | 298.95 | 323.40 | 323.20 | 9.11% | 100,000 |
| Aug 17, 2026 | 285.00 | 300.00 | 280.00 | 296.40 | 296.21 | 2.26% | 41,600 |
| Aug 14, 2026 | 256.95 | 292.00 | 253.05 | 289.85 | 289.67 | 10.74% | 204,800 |
| Aug 13, 2026 | 255.00 | 265.00 | 247.00 | 261.75 | 261.59 | 2.93% | 44,800 |
| Aug 12, 2026 | 234.05 | 255.00 | 234.00 | 254.30 | 254.14 | 8.35% | 103,200 |
| Aug 11, 2026 | 235.95 | 240.00 | 233.00 | 234.70 | 234.55 | 1.89% | 80,000 |
| Aug 10, 2026 | 223.75 | 232.00 | 223.50 | 230.35 | 230.20 | 1.23% | 193,600 |
| Aug 7, 2026 | 238.00 | 238.00 | 224.50 | 227.55 | 227.41 | -5.44% | 62,400 |
| Aug 6, 2026 | 226.50 | 245.00 | 226.00 | 240.65 | 240.50 | 6.25% | 48,000 |
| Aug 5, 2026 | 228.90 | 229.00 | 224.35 | 226.50 | 226.36 | 0.67% | 12,000 |
| Aug 4, 2026 | 224.00 | 225.00 | 218.30 | 225.00 | 224.86 | 0.74% | 43,200 |
| Aug 3, 2026 | 224.90 | 226.50 | 222.05 | 223.35 | 223.21 | -0.60% | 14,400 |
| Jul 31, 2026 | 224.65 | 233.45 | 224.65 | 224.70 | 224.56 | 0.31% | 6,400 |
| Jul 30, 2026 | 226.00 | 228.55 | 222.50 | 224.00 | 223.86 | -0.33% | 40,000 |
| Jul 29, 2026 | 222.00 | 226.00 | 218.50 | 224.75 | 224.61 | 0.13% | 54,400 |
| Jul 28, 2026 | 239.95 | 239.95 | 219.00 | 224.45 | 224.31 | -3.98% | 55,200 |
| Jul 27, 2026 | 226.50 | 240.00 | 220.00 | 233.75 | 233.60 | 6.88% | 142,400 |
| Jul 24, 2026 | 216.50 | 225.90 | 216.50 | 218.70 | 218.56 | -2.34% | 15,200 |
| Jul 23, 2026 | 225.00 | 225.00 | 207.40 | 223.95 | 223.81 | 3.18% | 89,600 |