REC Limited (NSE:RECLTD)
India · Delayed Price · Currency is INR 385.45
-1.85 (-0.48%)
Aug 12, 2025, 3:30 PM IST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 388.00 | 389.65 | 384.75 | 385.45 | 385.45 | -0.48% | 3,870,319 |
| Aug 11, 2025 | 382.15 | 387.90 | 381.20 | 387.30 | 387.30 | 1.56% | 3,428,071 |
| Aug 8, 2025 | 386.50 | 387.00 | 380.10 | 381.35 | 381.35 | -0.94% | 3,841,685 |
| Aug 7, 2025 | 388.85 | 389.45 | 380.55 | 384.95 | 384.95 | -1.14% | 8,126,214 |
| Aug 6, 2025 | 395.00 | 396.70 | 388.85 | 389.40 | 389.40 | -1.29% | 8,191,081 |
| Aug 5, 2025 | 394.05 | 397.80 | 391.50 | 394.50 | 394.50 | 0.24% | 4,844,402 |
| Aug 4, 2025 | 389.80 | 394.95 | 387.70 | 393.55 | 393.55 | 1.25% | 7,536,898 |
| Aug 1, 2025 | 392.50 | 392.95 | 385.20 | 388.70 | 388.70 | -1.64% | 9,859,016 |
| Jul 31, 2025 | 395.50 | 399.30 | 392.25 | 395.20 | 390.60 | -1.09% | 7,169,233 |
| Jul 30, 2025 | 401.80 | 403.60 | 398.50 | 399.55 | 394.90 | -0.14% | 5,784,866 |
| Jul 29, 2025 | 392.00 | 401.70 | 391.00 | 400.10 | 395.44 | 1.91% | 4,454,042 |
| Jul 28, 2025 | 400.75 | 403.45 | 391.10 | 392.60 | 388.03 | -2.03% | 7,692,522 |
| Jul 25, 2025 | 408.00 | 408.25 | 397.65 | 400.75 | 396.09 | -1.02% | 15,105,541 |
| Jul 24, 2025 | 400.00 | 406.75 | 399.45 | 404.90 | 400.19 | 1.22% | 8,886,939 |
| Jul 23, 2025 | 394.85 | 401.00 | 392.40 | 400.00 | 395.34 | 1.70% | 17,860,000 |
| Jul 22, 2025 | 400.00 | 401.45 | 392.50 | 393.30 | 388.72 | -1.34% | 8,818,666 |
| Jul 21, 2025 | 401.00 | 401.30 | 395.05 | 398.65 | 394.01 | -0.56% | 6,036,729 |
| Jul 18, 2025 | 401.60 | 405.40 | 398.00 | 400.90 | 396.23 | -0.07% | 6,376,775 |
| Jul 17, 2025 | 401.40 | 403.40 | 399.60 | 401.20 | 396.53 | 0.20% | 2,785,521 |
| Jul 16, 2025 | 401.35 | 403.15 | 399.10 | 400.40 | 395.74 | -0.24% | 5,176,743 |
| Jul 15, 2025 | 399.80 | 402.30 | 399.10 | 401.35 | 396.68 | 0.63% | 3,198,569 |
| Jul 14, 2025 | 400.85 | 401.00 | 396.15 | 398.85 | 394.21 | -0.55% | 6,624,993 |
| Jul 11, 2025 | 398.00 | 404.50 | 395.70 | 401.05 | 396.38 | 0.88% | 10,835,505 |
| Jul 10, 2025 | 398.00 | 401.45 | 395.00 | 397.55 | 392.92 | 1.53% | 14,143,421 |
| Jul 9, 2025 | 395.30 | 395.85 | 390.90 | 391.55 | 386.99 | -0.90% | 6,328,142 |
| Jul 8, 2025 | 392.00 | 397.00 | 390.30 | 395.10 | 390.50 | 0.89% | 3,726,258 |
| Jul 7, 2025 | 393.95 | 395.50 | 390.30 | 391.60 | 387.04 | -0.52% | 4,590,018 |
| Jul 4, 2025 | 394.30 | 397.10 | 390.20 | 393.65 | 389.07 | 0.13% | 5,668,163 |
| Jul 3, 2025 | 396.95 | 397.40 | 392.45 | 393.15 | 388.57 | -0.59% | 8,508,913 |
| Jul 2, 2025 | 400.55 | 403.35 | 394.20 | 395.50 | 390.90 | -1.24% | 7,742,629 |
| Jul 1, 2025 | 404.50 | 404.65 | 396.55 | 400.45 | 395.79 | -0.48% | 6,863,628 |
| Jun 30, 2025 | 404.80 | 406.90 | 402.00 | 402.40 | 397.72 | -0.12% | 6,335,483 |
| Jun 27, 2025 | 406.50 | 409.80 | 401.40 | 402.90 | 398.21 | -0.16% | 6,165,251 |
| Jun 26, 2025 | 400.50 | 404.80 | 397.05 | 403.55 | 398.85 | 1.27% | 7,658,791 |
| Jun 25, 2025 | 401.85 | 402.45 | 397.15 | 398.50 | 393.86 | -0.03% | 6,960,473 |
| Jun 24, 2025 | 402.95 | 405.50 | 398.00 | 398.60 | 393.96 | 0.33% | 6,492,412 |
| Jun 23, 2025 | 390.20 | 399.30 | 388.35 | 397.30 | 392.68 | 0.72% | 5,395,161 |
| Jun 20, 2025 | 391.50 | 400.85 | 389.25 | 394.45 | 389.86 | 2.82% | 22,119,958 |
| Jun 19, 2025 | 391.20 | 392.65 | 381.00 | 383.65 | 379.18 | -2.25% | 11,175,647 |
| Jun 18, 2025 | 396.50 | 399.90 | 390.35 | 392.50 | 387.93 | -1.67% | 8,395,144 |
| Jun 17, 2025 | 401.65 | 404.00 | 397.20 | 399.15 | 394.50 | -0.59% | 4,877,511 |
| Jun 16, 2025 | 402.70 | 403.75 | 393.55 | 401.50 | 396.83 | -0.30% | 6,381,409 |
| Jun 13, 2025 | 396.00 | 403.80 | 392.35 | 402.70 | 398.01 | -0.59% | 9,310,007 |
| Jun 12, 2025 | 419.00 | 419.00 | 403.45 | 405.10 | 400.38 | -3.39% | 8,770,060 |
| Jun 11, 2025 | 422.95 | 427.70 | 416.05 | 419.30 | 414.42 | -0.89% | 7,624,681 |
| Jun 10, 2025 | 428.50 | 428.50 | 421.25 | 423.05 | 418.13 | -0.74% | 6,883,130 |
| Jun 9, 2025 | 418.00 | 428.70 | 417.00 | 426.20 | 421.24 | 2.70% | 10,499,689 |
| Jun 6, 2025 | 403.00 | 417.30 | 398.10 | 415.00 | 410.17 | 2.98% | 17,153,248 |
| Jun 5, 2025 | 404.45 | 409.75 | 402.25 | 403.00 | 398.31 | 0.52% | 6,165,279 |
| Jun 4, 2025 | 402.00 | 403.45 | 397.10 | 400.90 | 396.23 | 0.11% | 4,209,879 |