REC Limited (NSE:RECLTD)
India flag India · Delayed Price · Currency is INR
367.40
-7.85 (-2.09%)
Sep 26, 2025, 3:30 PM IST

REC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025374.00375.05365.00367.40367.40-2.09%4,500,923
Sep 25, 2025382.00383.60374.30375.25375.25-1.77%4,361,621
Sep 24, 2025385.75387.40381.10382.00382.00-1.22%3,170,894
Sep 23, 2025384.60389.40383.95386.70386.700.70%5,784,348
Sep 22, 2025384.00387.20382.60384.00384.00-0.13%2,174,660
Sep 19, 2025384.00387.95383.20384.50384.500.03%4,225,670
Sep 18, 2025386.55390.50383.30384.40384.40-5,539,743
Sep 17, 2025381.20385.95380.40384.40384.401.02%4,438,340
Sep 16, 2025379.95381.30377.80380.50380.500.54%2,547,626
Sep 15, 2025373.30383.30373.10378.45378.451.38%4,832,470
Sep 12, 2025374.70375.45371.00373.30373.30-0.36%3,124,840
Sep 11, 2025372.00376.15371.00374.65374.651.00%2,902,056
Sep 10, 2025369.85372.60369.10370.95370.950.77%3,779,353
Sep 9, 2025370.80370.80366.15368.10368.10-0.24%2,283,407
Sep 8, 2025366.95371.30366.75369.00369.000.78%3,293,782
Sep 5, 2025365.90369.25362.65366.15366.150.51%3,791,077
Sep 4, 2025372.00372.00363.40364.30364.30-0.95%3,479,726
Sep 3, 2025365.30368.35364.50367.80367.800.84%3,329,064
Sep 2, 2025362.00369.90360.15364.75364.751.07%4,912,042
Sep 1, 2025351.75361.80351.00360.90360.903.11%3,343,204
Aug 29, 2025355.10355.80348.60350.00350.00-1.38%7,976,387
Aug 28, 2025364.00364.40354.15354.90354.90-2.38%8,466,993
Aug 26, 2025374.65375.50362.05363.55363.55-3.07%7,126,523
Aug 25, 2025376.95378.35374.75375.05375.05-0.15%1,964,197
Aug 22, 2025380.90381.40375.30375.60375.60-1.31%3,478,895
Aug 21, 2025381.50383.55380.00380.60380.60-0.07%3,166,345
Aug 20, 2025382.55384.00380.20380.85380.85-0.38%2,969,056
Aug 19, 2025380.00382.90378.20382.30382.301.04%3,627,812
Aug 18, 2025387.00387.20377.55378.35378.35-0.84%5,688,308
Aug 14, 2025386.00386.00381.00381.55381.55-1.45%3,287,588
Aug 13, 2025387.00388.70385.45387.15384.550.44%2,043,770
Aug 12, 2025388.00389.65384.75385.45382.86-0.48%3,870,319
Aug 11, 2025382.15387.90381.20387.30384.701.56%3,428,071
Aug 8, 2025386.50387.00380.10381.35378.79-0.94%3,841,685
Aug 7, 2025388.85389.45380.55384.95382.36-1.14%8,126,214
Aug 6, 2025395.00396.70388.85389.40386.78-1.29%8,191,081
Aug 5, 2025394.05397.80391.50394.50391.850.24%4,844,402
Aug 4, 2025389.80394.95387.70393.55390.911.25%7,536,898
Aug 1, 2025392.50392.95385.20388.70386.09-1.64%9,859,016
Jul 31, 2025395.50399.30392.25395.20387.98-1.09%7,169,233
Jul 30, 2025401.80403.60398.50399.55392.25-0.14%5,784,866
Jul 29, 2025392.00401.70391.00400.10392.791.91%4,454,042
Jul 28, 2025400.75403.45391.10392.60385.42-2.03%7,692,522
Jul 25, 2025408.00408.25397.65400.75393.43-1.02%15,105,541
Jul 24, 2025400.00406.75399.45404.90397.501.22%8,886,939
Jul 23, 2025394.85401.00392.40400.00392.691.70%17,860,000
Jul 22, 2025400.00401.45392.50393.30386.11-1.34%8,818,666
Jul 21, 2025401.00401.30395.05398.65391.36-0.56%6,036,729
Jul 18, 2025401.60405.40398.00400.90393.57-0.07%6,376,775
Jul 17, 2025401.40403.40399.60401.20393.870.20%2,785,521