REC Limited (NSE:RECLTD)
India · Delayed Price · Currency is INR 301.10
-1.40 (-0.46%)
Oct 22, 2026, 3:29 PM IST
REC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 301.00 | 302.80 | 295.50 | 301.10 | 301.10 | -0.46% | 4,265,448 |
| Oct 21, 2026 | 303.65 | 305.35 | 299.05 | 302.50 | 302.50 | 0.05% | 6,441,685 |
| Oct 19, 2026 | 307.00 | 309.75 | 302.00 | 302.35 | 302.35 | -1.77% | 3,558,062 |
| Oct 16, 2026 | 311.00 | 312.20 | 306.45 | 307.80 | 307.80 | -0.63% | 5,337,744 |
| Oct 15, 2026 | 311.50 | 313.10 | 308.65 | 309.75 | 309.75 | -0.66% | 5,209,728 |
| Oct 14, 2026 | 307.00 | 314.95 | 304.30 | 311.80 | 311.80 | 1.56% | 9,370,924 |
| Oct 13, 2026 | 302.30 | 307.80 | 302.30 | 307.00 | 307.00 | 1.99% | 15,379,544 |
| Oct 12, 2026 | 300.00 | 307.70 | 300.00 | 301.00 | 301.00 | 0.33% | 6,909,261 |
| Oct 9, 2026 | 295.00 | 300.15 | 294.00 | 300.00 | 300.00 | 1.69% | 3,107,695 |
| Oct 8, 2026 | 300.10 | 301.35 | 292.90 | 295.00 | 295.00 | -1.30% | 4,540,452 |
| Oct 7, 2026 | 300.00 | 306.85 | 297.45 | 298.90 | 298.90 | -0.37% | 6,950,416 |
| Oct 6, 2026 | 295.55 | 300.95 | 294.85 | 300.00 | 300.00 | 1.47% | 5,488,691 |
| Oct 5, 2026 | 288.00 | 296.80 | 287.30 | 295.65 | 295.65 | 2.75% | 8,639,552 |
| Oct 1, 2026 | 298.05 | 298.20 | 286.20 | 287.75 | 287.75 | -3.76% | 9,069,239 |
| Sep 30, 2026 | 294.00 | 301.75 | 293.00 | 299.00 | 299.00 | 2.24% | 6,842,344 |
| Sep 29, 2026 | 302.20 | 303.15 | 292.20 | 292.45 | 292.45 | -3.56% | 39,781,303 |
| Sep 28, 2026 | 310.10 | 311.60 | 303.25 | 303.25 | 303.25 | -3.10% | 6,245,559 |
| Sep 25, 2026 | 309.20 | 312.95 | 307.25 | 312.95 | 312.95 | 1.52% | 3,896,789 |
| Sep 24, 2026 | 309.85 | 310.85 | 307.20 | 308.25 | 308.25 | -1.04% | 5,871,620 |
| Sep 23, 2026 | 308.00 | 313.40 | 307.65 | 311.50 | 311.50 | 1.43% | 5,448,840 |
| Sep 22, 2026 | 310.30 | 311.00 | 307.10 | 307.10 | 307.10 | -1.00% | 4,641,953 |
| Sep 21, 2026 | 312.00 | 313.45 | 310.20 | 310.20 | 310.20 | -0.58% | 3,372,052 |
| Sep 18, 2026 | 311.00 | 313.40 | 309.05 | 312.00 | 312.00 | 0.48% | 4,686,436 |
| Sep 17, 2026 | 314.00 | 315.05 | 310.50 | 310.50 | 310.50 | -0.69% | 3,222,931 |
| Sep 16, 2026 | 308.70 | 315.50 | 308.70 | 312.65 | 312.65 | 1.35% | 4,651,938 |
| Sep 15, 2026 | 313.00 | 314.80 | 308.50 | 308.50 | 308.50 | -1.34% | 4,665,696 |
| Sep 11, 2026 | 312.00 | 315.05 | 311.25 | 312.70 | 312.70 | -0.35% | 4,509,899 |
| Sep 10, 2026 | 313.90 | 316.90 | 312.65 | 313.80 | 313.80 | -0.22% | 3,526,950 |
| Sep 9, 2026 | 316.55 | 317.35 | 313.60 | 314.50 | 314.50 | -1.05% | 3,145,078 |
| Sep 8, 2026 | 316.80 | 318.00 | 314.00 | 317.85 | 317.85 | 0.46% | 4,604,418 |
| Sep 7, 2026 | 319.00 | 321.40 | 316.05 | 316.40 | 316.40 | -0.72% | 3,769,684 |
| Sep 4, 2026 | 313.60 | 320.20 | 313.20 | 318.70 | 318.70 | 1.63% | 5,894,088 |
| Sep 3, 2026 | 318.00 | 320.70 | 312.20 | 313.60 | 313.60 | -0.90% | 4,295,735 |
| Sep 2, 2026 | 312.00 | 318.50 | 310.40 | 316.45 | 316.45 | 0.76% | 4,975,534 |
| Sep 1, 2026 | 318.40 | 318.40 | 313.00 | 314.05 | 314.05 | -2.86% | 6,496,998 |
| Aug 31, 2026 | 316.85 | 323.30 | 311.10 | 323.30 | 323.30 | 2.05% | 8,007,477 |
| Aug 28, 2026 | 320.90 | 321.95 | 316.00 | 316.80 | 316.80 | -1.28% | 4,333,649 |
| Aug 27, 2026 | 323.15 | 324.55 | 317.30 | 320.90 | 320.90 | -0.40% | 6,223,407 |
| Aug 26, 2026 | 326.10 | 329.45 | 321.95 | 322.20 | 322.20 | -1.17% | 3,061,499 |
| Aug 25, 2026 | 327.90 | 329.00 | 323.45 | 326.00 | 326.00 | -0.58% | 4,219,283 |
| Aug 24, 2026 | 326.65 | 328.65 | 323.55 | 327.90 | 327.90 | 0.38% | 5,668,109 |
| Aug 21, 2026 | 328.50 | 330.45 | 325.30 | 326.65 | 326.65 | -0.44% | 4,327,678 |
| Aug 20, 2026 | 338.00 | 338.60 | 327.50 | 328.10 | 328.10 | -2.64% | 7,840,724 |
| Aug 19, 2026 | 339.20 | 340.70 | 336.30 | 337.00 | 337.00 | -0.44% | 5,097,595 |
| Aug 18, 2026 | 340.00 | 341.85 | 338.50 | 338.50 | 338.50 | -0.44% | 5,976,016 |
| Aug 17, 2026 | 335.50 | 340.20 | 333.20 | 340.00 | 340.00 | 1.49% | 5,176,231 |
| Aug 14, 2026 | 344.15 | 344.50 | 334.50 | 335.00 | 335.00 | -2.88% | 7,298,422 |
| Aug 13, 2026 | 345.90 | 347.20 | 342.05 | 346.50 | 344.95 | 0.14% | 8,279,525 |
| Aug 12, 2026 | 344.70 | 347.20 | 339.00 | 346.00 | 344.45 | 0.38% | 11,330,857 |
| Aug 11, 2026 | 345.00 | 347.00 | 341.15 | 344.70 | 343.16 | 0.28% | 9,711,188 |