REC Limited (NSE:RECLTD)
India · Delayed Price · Currency is INR 353.30
+0.55 (0.16%)
At close: Dec 5, 2025
REC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 352.10 | 354.30 | 348.20 | 353.30 | 353.30 | 0.16% | 6,012,088 |
| Dec 4, 2025 | 350.30 | 354.60 | 350.10 | 352.75 | 352.75 | 0.70% | 8,305,258 |
| Dec 3, 2025 | 358.00 | 359.20 | 349.10 | 350.30 | 350.30 | -2.00% | 6,490,892 |
| Dec 2, 2025 | 356.00 | 359.80 | 355.05 | 357.45 | 357.45 | -0.21% | 7,352,239 |
| Dec 1, 2025 | 361.90 | 362.80 | 357.00 | 358.20 | 358.20 | -0.75% | 3,297,383 |
| Nov 28, 2025 | 362.25 | 363.60 | 359.70 | 360.90 | 360.90 | -0.37% | 3,053,285 |
| Nov 27, 2025 | 356.40 | 364.35 | 356.00 | 362.25 | 362.25 | 1.64% | 5,683,705 |
| Nov 26, 2025 | 351.75 | 359.80 | 351.75 | 356.40 | 356.40 | 1.32% | 6,349,414 |
| Nov 25, 2025 | 354.50 | 356.00 | 350.30 | 351.75 | 351.75 | -1.15% | 6,515,065 |
| Nov 24, 2025 | 358.20 | 359.25 | 354.55 | 355.85 | 355.85 | -0.66% | 19,478,650 |
| Nov 21, 2025 | 360.00 | 361.20 | 357.55 | 358.20 | 358.20 | -0.89% | 5,875,570 |
| Nov 20, 2025 | 360.50 | 363.95 | 359.90 | 361.40 | 361.40 | 0.54% | 4,168,805 |
| Nov 19, 2025 | 359.05 | 360.25 | 357.35 | 359.45 | 359.45 | 0.11% | 3,569,363 |
| Nov 18, 2025 | 362.45 | 362.45 | 358.30 | 359.05 | 359.05 | -0.65% | 3,554,141 |
| Nov 17, 2025 | 359.75 | 363.70 | 358.90 | 361.40 | 361.40 | 0.94% | 4,493,041 |
| Nov 14, 2025 | 359.05 | 362.65 | 356.65 | 358.05 | 358.05 | -0.28% | 5,905,363 |
| Nov 13, 2025 | 362.25 | 364.40 | 358.55 | 359.05 | 359.05 | -0.88% | 5,159,178 |
| Nov 12, 2025 | 363.50 | 367.70 | 361.50 | 362.25 | 362.25 | 0.06% | 8,852,954 |
| Nov 11, 2025 | 363.00 | 363.50 | 356.50 | 362.05 | 362.05 | -0.10% | 4,740,197 |
| Nov 10, 2025 | 365.25 | 367.15 | 362.00 | 362.40 | 362.40 | -0.70% | 2,951,020 |
| Nov 7, 2025 | 360.30 | 368.30 | 358.20 | 364.95 | 364.95 | 0.62% | 6,342,222 |
| Nov 6, 2025 | 372.50 | 372.70 | 362.00 | 362.70 | 362.70 | -2.14% | 9,880,195 |
| Nov 4, 2025 | 379.00 | 379.65 | 370.10 | 370.65 | 370.65 | -2.25% | 6,215,083 |
| Nov 3, 2025 | 374.90 | 380.05 | 374.00 | 379.20 | 379.20 | 1.16% | 5,995,360 |
| Oct 31, 2025 | 378.50 | 380.60 | 374.00 | 374.85 | 374.85 | -0.91% | 6,011,939 |
| Oct 30, 2025 | 387.50 | 387.50 | 377.20 | 378.30 | 378.30 | -1.88% | 9,480,446 |
| Oct 29, 2025 | 371.00 | 388.30 | 369.70 | 385.55 | 385.55 | 4.50% | 13,697,180 |
| Oct 28, 2025 | 374.50 | 376.90 | 367.50 | 368.95 | 368.95 | -1.27% | 9,956,081 |
| Oct 27, 2025 | 371.60 | 375.55 | 368.30 | 373.70 | 373.70 | 0.30% | 5,088,563 |
| Oct 24, 2025 | 375.95 | 376.85 | 371.15 | 372.60 | 368.00 | -0.61% | 7,429,746 |
| Oct 23, 2025 | 380.00 | 381.65 | 374.15 | 374.90 | 370.27 | -0.60% | 10,209,870 |
| Oct 21, 2025 | 377.40 | 378.00 | 376.00 | 377.15 | 372.49 | 0.65% | 1,149,313 |
| Oct 20, 2025 | 379.50 | 380.60 | 374.05 | 374.70 | 370.07 | -0.07% | 7,044,875 |
| Oct 17, 2025 | 378.00 | 378.00 | 371.05 | 374.95 | 370.32 | -0.68% | 7,935,534 |
| Oct 16, 2025 | 377.10 | 379.90 | 375.90 | 377.50 | 372.84 | 0.45% | 2,414,522 |
| Oct 15, 2025 | 370.95 | 378.80 | 370.70 | 375.80 | 371.16 | 1.49% | 4,289,079 |
| Oct 14, 2025 | 372.30 | 374.00 | 367.60 | 370.30 | 365.73 | -0.22% | 3,501,314 |
| Oct 13, 2025 | 372.90 | 373.40 | 368.80 | 371.10 | 366.52 | -0.50% | 2,862,235 |
| Oct 10, 2025 | 372.50 | 378.50 | 372.20 | 372.95 | 368.35 | 0.36% | 3,649,004 |
| Oct 9, 2025 | 372.50 | 374.25 | 369.90 | 371.60 | 367.01 | -0.24% | 4,882,301 |
| Oct 8, 2025 | 378.00 | 379.30 | 372.00 | 372.50 | 367.90 | -1.39% | 3,907,994 |
| Oct 7, 2025 | 378.90 | 380.45 | 376.10 | 377.75 | 373.09 | -0.08% | 3,154,623 |
| Oct 6, 2025 | 380.35 | 381.95 | 376.05 | 378.05 | 373.38 | -0.60% | 2,781,104 |
| Oct 3, 2025 | 378.30 | 381.20 | 375.05 | 380.35 | 375.65 | 0.74% | 3,340,921 |
| Oct 1, 2025 | 372.15 | 390.30 | 372.10 | 377.55 | 372.89 | 1.26% | 11,972,690 |
| Sep 30, 2025 | 370.50 | 374.50 | 369.50 | 372.85 | 368.25 | 0.23% | 4,700,628 |
| Sep 29, 2025 | 367.50 | 373.80 | 367.25 | 372.00 | 367.41 | 1.25% | 4,447,861 |
| Sep 26, 2025 | 374.00 | 375.05 | 365.00 | 367.40 | 362.86 | -2.09% | 4,501,242 |
| Sep 25, 2025 | 382.00 | 383.60 | 374.30 | 375.25 | 370.62 | -1.77% | 4,361,621 |
| Sep 24, 2025 | 385.75 | 387.40 | 381.10 | 382.00 | 377.28 | -1.22% | 3,170,894 |