REC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	332.00	333.20	322.50	324.20	-	-4.41%	3,607,051
Mar 6, 2026	340.00	350.80	338.50	339.15	339.15	-0.79%	5,579,379
Mar 5, 2026	330.35	343.40	329.50	341.85	341.85	3.98%	11,657,520
Mar 4, 2026	335.00	336.25	324.20	328.75	328.75	-3.01%	11,242,110
Mar 2, 2026	339.55	344.40	334.65	338.95	338.95	-3.10%	5,951,923
Feb 27, 2026	353.00	354.20	348.30	349.80	349.80	-1.21%	7,542,283
Feb 26, 2026	354.90	357.50	351.15	354.10	354.10	0.03%	3,258,960
Feb 25, 2026	356.20	357.50	350.35	354.00	354.00	-	5,564,761
Feb 24, 2026	351.00	355.85	347.50	354.00	354.00	0.51%	7,079,250
Feb 23, 2026	356.75	356.85	349.10	352.20	352.20	-0.56%	4,210,986
Feb 20, 2026	352.80	356.45	352.55	354.20	354.20	0.18%	2,080,938
Feb 19, 2026	364.45	364.45	351.25	353.55	353.55	-2.95%	3,754,213
Feb 18, 2026	359.90	366.60	358.40	364.30	364.30	1.59%	6,009,021
Feb 17, 2026	353.70	359.20	352.70	358.60	358.60	1.44%	3,611,823
Feb 16, 2026	346.10	354.15	343.20	353.50	353.50	1.90%	6,203,921
Feb 13, 2026	348.10	348.50	339.80	346.90	346.90	-1.08%	8,552,636
Feb 12, 2026	355.00	356.80	349.25	350.70	350.70	-0.92%	5,630,751
Feb 11, 2026	356.00	357.90	352.60	353.95	353.95	-0.52%	8,989,825
Feb 10, 2026	359.90	360.85	354.40	355.80	355.80	-1.14%	9,568,613
Feb 9, 2026	374.00	377.95	354.35	359.90	359.90	-3.38%	23,301,540
Feb 6, 2026	377.65	377.65	368.00	372.50	372.50	-2.51%	12,996,880
Feb 5, 2026	382.70	386.50	378.90	382.10	377.50	0.13%	13,810,430
Feb 4, 2026	372.50	382.45	369.50	381.60	377.01	2.44%	16,212,030
Feb 3, 2026	376.00	379.00	368.10	372.50	368.02	2.59%	10,441,920
Feb 2, 2026	360.00	368.35	354.75	363.10	358.73	0.90%	14,465,150
Feb 1, 2026	365.30	380.00	350.70	359.85	355.52	-1.17%	20,059,560
Jan 30, 2026	372.55	375.00	359.00	364.10	359.72	-2.98%	21,086,530
Jan 29, 2026	380.00	384.75	373.00	375.30	370.78	-0.58%	10,070,970
Jan 28, 2026	364.95	378.45	363.50	377.50	372.96	3.72%	7,509,050
Jan 27, 2026	362.90	366.00	359.85	363.95	359.57	0.72%	8,191,822
Jan 23, 2026	367.25	370.65	360.50	361.35	357.00	-1.32%	9,232,847
Jan 22, 2026	359.95	368.40	359.55	366.20	361.79	2.92%	9,495,251
Jan 21, 2026	357.15	359.65	351.10	355.80	351.52	-0.86%	12,973,950
Jan 20, 2026	369.75	369.75	357.05	358.90	354.58	-3.03%	13,205,280
Jan 19, 2026	370.90	374.20	368.50	370.10	365.64	-0.24%	8,850,224
Jan 16, 2026	370.00	377.50	369.80	371.00	366.53	0.30%	8,728,064
Jan 14, 2026	366.75	373.00	364.30	369.90	365.45	0.82%	4,870,804
Jan 13, 2026	372.60	373.10	363.60	366.90	362.48	-0.97%	5,886,522
Jan 12, 2026	364.00	371.45	358.15	370.50	366.04	1.90%	7,377,850
Jan 9, 2026	370.00	373.70	362.00	363.60	359.22	-2.10%	7,858,619
Jan 8, 2026	386.00	387.45	369.25	371.40	366.93	-3.60%	10,208,120
Jan 7, 2026	382.85	387.20	381.55	385.25	380.61	0.63%	9,531,582
Jan 6, 2026	383.00	387.80	378.60	382.85	378.24	0.49%	9,931,356
Jan 5, 2026	384.40	386.70	377.55	381.00	376.41	0.09%	12,532,840
Jan 2, 2026	370.00	384.00	369.50	380.65	376.07	3.52%	24,228,760
Jan 1, 2026	360.00	368.60	359.35	367.70	363.27	3.05%	13,409,670
Dec 31, 2025	351.60	362.00	351.55	356.80	352.50	1.54%	5,847,158
Dec 30, 2025	355.90	355.90	350.00	351.40	347.17	-1.28%	4,931,091
Dec 29, 2025	358.00	359.40	353.15	355.95	351.66	-0.32%	5,665,134
Dec 26, 2025	354.85	360.45	353.55	357.10	352.80	0.66%	5,271,033