REC Limited (NSE:RECLTD)
India · Delayed Price · Currency is INR 352.70
+0.70 (0.20%)
Jul 10, 2026, 3:30 PM IST
REC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 354.00 | 355.95 | 351.20 | 351.25 | - | -0.21% | 771,941 |
| Jul 9, 2026 | 349.10 | 353.95 | 345.70 | 352.00 | 352.00 | 0.93% | 5,543,794 |
| Jul 8, 2026 | 353.75 | 358.50 | 346.50 | 348.75 | 348.75 | -2.11% | 7,750,983 |
| Jul 7, 2026 | 364.00 | 365.80 | 355.10 | 356.25 | 356.25 | -2.33% | 4,139,869 |
| Jul 6, 2026 | 365.15 | 367.85 | 362.25 | 364.75 | 364.75 | -0.11% | 3,202,704 |
| Jul 3, 2026 | 372.00 | 372.35 | 363.85 | 365.15 | 365.15 | -1.20% | 7,114,745 |
| Jul 2, 2026 | 371.00 | 371.00 | 367.00 | 369.60 | 369.60 | -0.14% | 4,706,399 |
| Jul 1, 2026 | 365.00 | 370.95 | 362.00 | 370.10 | 370.10 | 1.73% | 7,320,424 |
| Jun 30, 2026 | 364.95 | 367.80 | 362.50 | 363.80 | 363.80 | -0.32% | 10,340,610 |
| Jun 29, 2026 | 365.55 | 367.95 | 363.00 | 364.95 | 364.95 | 0.08% | 10,623,804 |
| Jun 25, 2026 | 366.10 | 368.00 | 360.00 | 364.65 | 364.65 | 0.27% | 6,473,908 |
| Jun 24, 2026 | 362.15 | 365.35 | 360.55 | 363.65 | 363.65 | 0.48% | 5,365,537 |
| Jun 23, 2026 | 371.00 | 371.30 | 361.15 | 361.90 | 361.90 | -2.15% | 5,760,725 |
| Jun 22, 2026 | 355.35 | 370.75 | 355.35 | 369.85 | 369.85 | 4.08% | 9,413,420 |
| Jun 19, 2026 | 355.20 | 357.95 | 352.80 | 355.35 | 355.35 | -0.93% | 2,926,136 |
| Jun 18, 2026 | 359.80 | 364.85 | 353.75 | 358.70 | 358.70 | -0.01% | 4,640,982 |
| Jun 17, 2026 | 357.50 | 360.00 | 354.30 | 358.75 | 358.75 | 0.62% | 2,690,056 |
| Jun 16, 2026 | 353.00 | 358.75 | 352.40 | 356.55 | 356.55 | 1.34% | 3,407,173 |
| Jun 15, 2026 | 353.70 | 354.45 | 350.50 | 351.85 | 351.85 | 1.09% | 3,911,854 |
| Jun 12, 2026 | 341.25 | 348.75 | 339.90 | 348.05 | 348.05 | 3.32% | 2,634,728 |
| Jun 11, 2026 | 348.50 | 349.55 | 335.70 | 336.85 | 336.85 | -3.43% | 5,830,091 |
| Jun 10, 2026 | 352.00 | 354.80 | 347.80 | 348.80 | 348.80 | -0.94% | 4,341,800 |
| Jun 9, 2026 | 344.25 | 352.80 | 343.45 | 352.10 | 352.10 | 2.53% | 6,850,589 |
| Jun 8, 2026 | 340.00 | 346.40 | 338.45 | 343.40 | 343.40 | -0.15% | 11,062,037 |
| Jun 5, 2026 | 336.80 | 346.80 | 336.20 | 343.90 | 343.90 | 2.60% | 11,008,790 |
| Jun 4, 2026 | 325.65 | 336.20 | 325.10 | 335.20 | 335.20 | 2.93% | 8,844,070 |
| Jun 3, 2026 | 325.80 | 327.50 | 322.60 | 325.65 | 325.65 | 0.18% | 4,526,029 |
| Jun 2, 2026 | 329.95 | 330.40 | 321.00 | 325.05 | 325.05 | -1.92% | 6,501,043 |
| Jun 1, 2026 | 339.65 | 339.85 | 331.00 | 331.40 | 331.40 | -1.85% | 4,076,940 |
| May 29, 2026 | 342.50 | 343.65 | 335.00 | 337.65 | 337.65 | -0.60% | 10,274,190 |
| May 27, 2026 | 337.00 | 340.65 | 336.60 | 339.70 | 339.70 | 0.62% | 3,232,759 |
| May 26, 2026 | 344.00 | 344.45 | 336.30 | 337.60 | 337.60 | -1.34% | 3,913,330 |
| May 25, 2026 | 340.00 | 345.00 | 340.00 | 342.20 | 342.20 | 1.56% | 3,489,013 |
| May 22, 2026 | 335.50 | 338.00 | 332.40 | 336.95 | 336.95 | 0.97% | 4,613,260 |
| May 21, 2026 | 336.40 | 338.80 | 333.00 | 333.70 | 333.70 | 0.21% | 4,807,537 |
| May 20, 2026 | 333.40 | 335.00 | 328.15 | 333.00 | 333.00 | -0.37% | 3,723,835 |
| May 19, 2026 | 333.70 | 337.15 | 332.80 | 334.25 | 334.25 | 0.16% | 2,521,354 |
| May 18, 2026 | 345.00 | 345.00 | 331.65 | 333.70 | 333.70 | -3.51% | 6,159,707 |
| May 15, 2026 | 349.50 | 350.25 | 344.20 | 345.85 | 345.85 | -0.70% | 3,222,539 |
| May 14, 2026 | 349.00 | 350.55 | 341.70 | 348.30 | 348.30 | 0.50% | 5,287,354 |
| May 13, 2026 | 345.45 | 351.10 | 342.00 | 346.55 | 346.55 | 0.64% | 4,765,260 |
| May 12, 2026 | 350.15 | 353.65 | 343.55 | 344.35 | 344.35 | -2.05% | 5,222,169 |
| May 11, 2026 | 358.00 | 358.80 | 350.50 | 351.55 | 351.55 | -2.18% | 4,773,107 |
| May 8, 2026 | 359.75 | 363.60 | 356.15 | 359.40 | 359.40 | -0.10% | 5,059,153 |
| May 7, 2026 | 360.00 | 367.30 | 357.60 | 359.75 | 359.75 | 0.18% | 7,776,265 |
| May 6, 2026 | 358.90 | 361.10 | 351.85 | 359.10 | 359.10 | 0.76% | 9,798,302 |
| May 5, 2026 | 353.50 | 357.80 | 351.15 | 356.40 | 356.40 | 0.82% | 6,734,583 |
| May 4, 2026 | 356.00 | 361.15 | 351.40 | 353.50 | 353.50 | -0.23% | 5,034,010 |
| Apr 30, 2026 | 361.10 | 361.10 | 352.75 | 354.30 | 354.30 | -2.54% | 9,031,675 |
| Apr 29, 2026 | 368.05 | 372.45 | 358.10 | 363.55 | 363.55 | -3.26% | 16,891,420 |