REC Limited (NSE:RECLTD)
India · Delayed Price · Currency is INR 366.15
+1.85 (0.51%)
Sep 5, 2025, 3:29 PM IST
REC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 365.90 | 369.25 | 362.65 | 366.15 | 366.15 | 0.51% | 3,791,077 |
| Sep 4, 2025 | 372.00 | 372.00 | 363.40 | 364.30 | 364.30 | -0.95% | 3,479,726 |
| Sep 3, 2025 | 365.30 | 368.35 | 364.50 | 367.80 | 367.80 | 0.84% | 3,329,064 |
| Sep 2, 2025 | 362.00 | 369.90 | 360.15 | 364.75 | 364.75 | 1.07% | 4,912,042 |
| Sep 1, 2025 | 351.75 | 361.80 | 351.00 | 360.90 | 360.90 | 3.11% | 3,343,204 |
| Aug 29, 2025 | 355.10 | 355.80 | 348.60 | 350.00 | 350.00 | -1.38% | 7,976,387 |
| Aug 28, 2025 | 364.00 | 364.40 | 354.15 | 354.90 | 354.90 | -2.38% | 8,466,993 |
| Aug 26, 2025 | 374.65 | 375.50 | 362.05 | 363.55 | 363.55 | -3.07% | 7,126,523 |
| Aug 25, 2025 | 376.95 | 378.35 | 374.75 | 375.05 | 375.05 | -0.15% | 1,964,197 |
| Aug 22, 2025 | 380.90 | 381.40 | 375.30 | 375.60 | 375.60 | -1.31% | 3,478,895 |
| Aug 21, 2025 | 381.50 | 383.55 | 380.00 | 380.60 | 380.60 | -0.07% | 3,166,345 |
| Aug 20, 2025 | 382.55 | 384.00 | 380.20 | 380.85 | 380.85 | -0.38% | 2,969,056 |
| Aug 19, 2025 | 380.00 | 382.90 | 378.20 | 382.30 | 382.30 | 1.04% | 3,627,812 |
| Aug 18, 2025 | 387.00 | 387.20 | 377.55 | 378.35 | 378.35 | -0.84% | 5,688,308 |
| Aug 14, 2025 | 386.00 | 386.00 | 381.00 | 381.55 | 381.55 | -1.45% | 3,287,588 |
| Aug 13, 2025 | 387.00 | 388.70 | 385.45 | 387.15 | 384.55 | 0.44% | 2,043,770 |
| Aug 12, 2025 | 388.00 | 389.65 | 384.75 | 385.45 | 382.86 | -0.48% | 3,870,319 |
| Aug 11, 2025 | 382.15 | 387.90 | 381.20 | 387.30 | 384.70 | 1.56% | 3,428,071 |
| Aug 8, 2025 | 386.50 | 387.00 | 380.10 | 381.35 | 378.79 | -0.94% | 3,841,685 |
| Aug 7, 2025 | 388.85 | 389.45 | 380.55 | 384.95 | 382.36 | -1.14% | 8,126,214 |
| Aug 6, 2025 | 395.00 | 396.70 | 388.85 | 389.40 | 386.78 | -1.29% | 8,191,081 |
| Aug 5, 2025 | 394.05 | 397.80 | 391.50 | 394.50 | 391.85 | 0.24% | 4,844,402 |
| Aug 4, 2025 | 389.80 | 394.95 | 387.70 | 393.55 | 390.91 | 1.25% | 7,536,898 |
| Aug 1, 2025 | 392.50 | 392.95 | 385.20 | 388.70 | 386.09 | -1.64% | 9,859,016 |
| Jul 31, 2025 | 395.50 | 399.30 | 392.25 | 395.20 | 387.98 | -1.09% | 7,169,233 |
| Jul 30, 2025 | 401.80 | 403.60 | 398.50 | 399.55 | 392.25 | -0.14% | 5,784,866 |
| Jul 29, 2025 | 392.00 | 401.70 | 391.00 | 400.10 | 392.79 | 1.91% | 4,454,042 |
| Jul 28, 2025 | 400.75 | 403.45 | 391.10 | 392.60 | 385.42 | -2.03% | 7,692,522 |
| Jul 25, 2025 | 408.00 | 408.25 | 397.65 | 400.75 | 393.43 | -1.02% | 15,105,541 |
| Jul 24, 2025 | 400.00 | 406.75 | 399.45 | 404.90 | 397.50 | 1.22% | 8,886,939 |
| Jul 23, 2025 | 394.85 | 401.00 | 392.40 | 400.00 | 392.69 | 1.70% | 17,860,000 |
| Jul 22, 2025 | 400.00 | 401.45 | 392.50 | 393.30 | 386.11 | -1.34% | 8,818,666 |
| Jul 21, 2025 | 401.00 | 401.30 | 395.05 | 398.65 | 391.36 | -0.56% | 6,036,729 |
| Jul 18, 2025 | 401.60 | 405.40 | 398.00 | 400.90 | 393.57 | -0.07% | 6,376,775 |
| Jul 17, 2025 | 401.40 | 403.40 | 399.60 | 401.20 | 393.87 | 0.20% | 2,785,521 |
| Jul 16, 2025 | 401.35 | 403.15 | 399.10 | 400.40 | 393.08 | -0.24% | 5,176,743 |
| Jul 15, 2025 | 399.80 | 402.30 | 399.10 | 401.35 | 394.01 | 0.63% | 3,198,569 |
| Jul 14, 2025 | 400.85 | 401.00 | 396.15 | 398.85 | 391.56 | -0.55% | 6,624,993 |
| Jul 11, 2025 | 398.00 | 404.50 | 395.70 | 401.05 | 393.72 | 0.88% | 10,835,505 |
| Jul 10, 2025 | 398.00 | 401.45 | 395.00 | 397.55 | 390.28 | 1.53% | 14,143,421 |
| Jul 9, 2025 | 395.30 | 395.85 | 390.90 | 391.55 | 384.39 | -0.90% | 6,328,142 |
| Jul 8, 2025 | 392.00 | 397.00 | 390.30 | 395.10 | 387.88 | 0.89% | 3,726,258 |
| Jul 7, 2025 | 393.95 | 395.50 | 390.30 | 391.60 | 384.44 | -0.52% | 4,590,018 |
| Jul 4, 2025 | 394.30 | 397.10 | 390.20 | 393.65 | 386.46 | 0.13% | 5,668,163 |
| Jul 3, 2025 | 396.95 | 397.40 | 392.45 | 393.15 | 385.96 | -0.59% | 8,508,913 |
| Jul 2, 2025 | 400.55 | 403.35 | 394.20 | 395.50 | 388.27 | -1.24% | 7,742,629 |
| Jul 1, 2025 | 404.50 | 404.65 | 396.55 | 400.45 | 393.13 | -0.48% | 6,863,628 |
| Jun 30, 2025 | 404.80 | 406.90 | 402.00 | 402.40 | 395.05 | -0.12% | 6,335,483 |
| Jun 27, 2025 | 406.50 | 409.80 | 401.40 | 402.90 | 395.54 | -0.16% | 6,165,251 |
| Jun 26, 2025 | 400.50 | 404.80 | 397.05 | 403.55 | 396.17 | 1.27% | 7,658,791 |