REC Limited (NSE:RECLTD)
India · Delayed Price · Currency is INR 361.35
-4.85 (-1.32%)
At close: Jan 23, 2026
REC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 367.25 | 370.65 | 360.50 | 361.35 | 361.35 | -1.32% | 9,232,847 |
| Jan 22, 2026 | 359.95 | 368.40 | 359.55 | 366.20 | 366.20 | 2.92% | 9,495,251 |
| Jan 21, 2026 | 357.15 | 359.65 | 351.10 | 355.80 | 355.80 | -0.86% | 12,973,950 |
| Jan 20, 2026 | 369.75 | 369.75 | 357.05 | 358.90 | 358.90 | -3.03% | 13,205,280 |
| Jan 19, 2026 | 370.90 | 374.20 | 368.50 | 370.10 | 370.10 | -0.24% | 8,850,224 |
| Jan 16, 2026 | 370.00 | 377.50 | 369.80 | 371.00 | 371.00 | 0.30% | 8,728,064 |
| Jan 14, 2026 | 366.75 | 373.00 | 364.30 | 369.90 | 369.90 | 0.82% | 4,870,804 |
| Jan 13, 2026 | 372.60 | 373.10 | 363.60 | 366.90 | 366.90 | -0.97% | 5,886,522 |
| Jan 12, 2026 | 364.00 | 371.45 | 358.15 | 370.50 | 370.50 | 1.90% | 7,377,850 |
| Jan 9, 2026 | 370.00 | 373.70 | 362.00 | 363.60 | 363.60 | -2.10% | 7,858,619 |
| Jan 8, 2026 | 386.00 | 387.45 | 369.25 | 371.40 | 371.40 | -3.60% | 10,208,120 |
| Jan 7, 2026 | 382.85 | 387.20 | 381.55 | 385.25 | 385.25 | 0.63% | 9,531,582 |
| Jan 6, 2026 | 383.00 | 387.80 | 378.60 | 382.85 | 382.85 | 0.49% | 9,931,356 |
| Jan 5, 2026 | 384.40 | 386.70 | 377.55 | 381.00 | 381.00 | 0.09% | 12,532,840 |
| Jan 2, 2026 | 370.00 | 384.00 | 369.50 | 380.65 | 380.65 | 3.52% | 24,228,760 |
| Jan 1, 2026 | 360.00 | 368.60 | 359.35 | 367.70 | 367.70 | 3.05% | 13,409,670 |
| Dec 31, 2025 | 351.60 | 362.00 | 351.55 | 356.80 | 356.80 | 1.54% | 5,847,158 |
| Dec 30, 2025 | 355.90 | 355.90 | 350.00 | 351.40 | 351.40 | -1.28% | 4,931,091 |
| Dec 29, 2025 | 358.00 | 359.40 | 353.15 | 355.95 | 355.95 | -0.32% | 5,665,134 |
| Dec 26, 2025 | 354.85 | 360.45 | 353.55 | 357.10 | 357.10 | 0.66% | 5,271,033 |
| Dec 24, 2025 | 355.10 | 358.20 | 353.80 | 354.75 | 354.75 | 0.16% | 3,790,465 |
| Dec 23, 2025 | 345.80 | 357.50 | 343.35 | 354.20 | 354.20 | 2.88% | 8,591,989 |
| Dec 22, 2025 | 340.50 | 345.85 | 339.60 | 344.30 | 344.30 | 1.50% | 3,206,025 |
| Dec 19, 2025 | 338.00 | 340.50 | 336.45 | 339.20 | 339.20 | 0.65% | 3,443,420 |
| Dec 18, 2025 | 334.90 | 338.00 | 330.95 | 337.00 | 337.00 | 0.91% | 6,827,303 |
| Dec 17, 2025 | 337.05 | 337.30 | 332.50 | 333.95 | 333.95 | -0.43% | 4,532,037 |
| Dec 16, 2025 | 342.50 | 343.00 | 334.80 | 335.40 | 335.40 | -2.07% | 6,230,737 |
| Dec 15, 2025 | 341.80 | 343.30 | 336.70 | 342.50 | 342.50 | -0.55% | 6,075,999 |
| Dec 12, 2025 | 346.80 | 346.80 | 341.05 | 344.40 | 344.40 | 0.12% | 3,316,506 |
| Dec 11, 2025 | 343.00 | 345.20 | 340.25 | 344.00 | 344.00 | 0.41% | 4,041,253 |
| Dec 10, 2025 | 342.85 | 348.00 | 341.80 | 342.60 | 342.60 | -0.07% | 3,749,704 |
| Dec 9, 2025 | 341.00 | 344.45 | 336.50 | 342.85 | 342.85 | 0.07% | 5,469,753 |
| Dec 8, 2025 | 353.30 | 353.85 | 340.10 | 342.60 | 342.60 | -3.03% | 11,238,507 |
| 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 |