REC Limited (NSE:RECLTD)
India · Delayed Price · Currency is INR 374.95
-2.55 (-0.68%)
Oct 17, 2025, 3:29 PM IST
REC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 378.00 | 378.00 | 371.05 | 374.95 | 374.95 | -0.68% | 7,935,168 |
| Oct 16, 2025 | 377.10 | 379.90 | 375.90 | 377.50 | 377.50 | 0.45% | 2,414,522 |
| Oct 15, 2025 | 370.95 | 378.80 | 370.70 | 375.80 | 375.80 | 1.49% | 4,289,079 |
| Oct 14, 2025 | 372.30 | 374.00 | 367.60 | 370.30 | 370.30 | -0.22% | 3,501,314 |
| Oct 13, 2025 | 372.90 | 373.40 | 368.80 | 371.10 | 371.10 | -0.50% | 2,862,235 |
| Oct 10, 2025 | 372.50 | 378.50 | 372.20 | 372.95 | 372.95 | 0.36% | 3,649,004 |
| Oct 9, 2025 | 372.50 | 374.25 | 369.90 | 371.60 | 371.60 | -0.24% | 4,882,301 |
| Oct 8, 2025 | 378.00 | 379.30 | 372.00 | 372.50 | 372.50 | -1.39% | 3,907,994 |
| Oct 7, 2025 | 378.90 | 380.45 | 376.10 | 377.75 | 377.75 | -0.08% | 3,155,026 |
| Oct 6, 2025 | 380.35 | 381.95 | 376.05 | 378.05 | 378.05 | -0.60% | 2,781,104 |
| Oct 3, 2025 | 378.30 | 381.20 | 375.05 | 380.35 | 380.35 | 0.74% | 3,340,921 |
| Oct 1, 2025 | 372.15 | 390.30 | 372.10 | 377.55 | 377.55 | 1.26% | 11,972,697 |
| Sep 30, 2025 | 370.50 | 374.50 | 369.50 | 372.85 | 372.85 | 0.23% | 4,700,628 |
| Sep 29, 2025 | 367.50 | 373.80 | 367.25 | 372.00 | 372.00 | 1.25% | 4,447,861 |
| Sep 26, 2025 | 374.00 | 375.05 | 365.00 | 367.40 | 367.40 | -2.09% | 4,501,242 |
| Sep 25, 2025 | 382.00 | 383.60 | 374.30 | 375.25 | 375.25 | -1.77% | 4,361,621 |
| Sep 24, 2025 | 385.75 | 387.40 | 381.10 | 382.00 | 382.00 | -1.22% | 3,170,894 |
| Sep 23, 2025 | 384.60 | 389.40 | 383.95 | 386.70 | 386.70 | 0.70% | 5,784,348 |
| Sep 22, 2025 | 384.00 | 387.20 | 382.60 | 384.00 | 384.00 | -0.13% | 2,174,660 |
| Sep 19, 2025 | 384.00 | 387.95 | 383.20 | 384.50 | 384.50 | 0.03% | 4,225,670 |
| Sep 18, 2025 | 386.55 | 390.50 | 383.30 | 384.40 | 384.40 | - | 5,539,743 |
| Sep 17, 2025 | 381.20 | 385.95 | 380.40 | 384.40 | 384.40 | 1.02% | 4,438,340 |
| Sep 16, 2025 | 379.95 | 381.30 | 377.80 | 380.50 | 380.50 | 0.54% | 2,547,626 |
| Sep 15, 2025 | 373.30 | 383.30 | 373.10 | 378.45 | 378.45 | 1.38% | 4,832,470 |
| Sep 12, 2025 | 374.70 | 375.45 | 371.00 | 373.30 | 373.30 | -0.36% | 3,124,840 |
| Sep 11, 2025 | 372.00 | 376.15 | 371.00 | 374.65 | 374.65 | 1.00% | 2,902,056 |
| Sep 10, 2025 | 369.85 | 372.60 | 369.10 | 370.95 | 370.95 | 0.77% | 3,779,353 |
| Sep 9, 2025 | 370.80 | 370.80 | 366.15 | 368.10 | 368.10 | -0.24% | 2,283,407 |
| Sep 8, 2025 | 366.95 | 371.30 | 366.75 | 369.00 | 369.00 | 0.78% | 3,293,782 |
| 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 |