REC Limited (NSE:RECLTD)
India · Delayed Price · Currency is INR 359.30
-0.45 (-0.13%)
May 8, 2026, 3:29 PM IST
REC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 377.00 | 383.50 | 371.50 | 375.80 | 375.80 | -0.60% | 10,991,700 |
| Apr 27, 2026 | 376.00 | 381.95 | 376.00 | 378.05 | 378.05 | 1.08% | 4,948,268 |
| Apr 24, 2026 | 377.00 | 378.75 | 369.05 | 374.00 | 374.00 | -0.65% | 4,834,153 |
| Apr 23, 2026 | 381.85 | 386.10 | 375.85 | 376.45 | 376.45 | -1.80% | 6,915,475 |
| Apr 22, 2026 | 380.00 | 386.25 | 379.00 | 383.35 | 383.35 | - | 5,284,649 |
| Apr 21, 2026 | 382.70 | 387.45 | 380.00 | 383.35 | 383.35 | 0.17% | 8,374,408 |
| Apr 20, 2026 | 373.35 | 384.55 | 366.45 | 382.70 | 382.70 | 2.52% | 12,043,680 |
| Apr 17, 2026 | 364.15 | 377.70 | 362.70 | 373.30 | 373.30 | 2.50% | 14,949,940 |
| Apr 16, 2026 | 355.00 | 372.60 | 354.00 | 364.20 | 364.20 | 3.28% | 21,771,220 |
| Apr 15, 2026 | 350.60 | 356.25 | 350.15 | 352.65 | 352.65 | 1.63% | 5,663,934 |
| Apr 13, 2026 | 341.15 | 347.85 | 337.75 | 347.00 | 347.00 | -0.80% | 5,524,253 |
| Apr 10, 2026 | 349.00 | 354.30 | 345.90 | 349.80 | 349.80 | 0.87% | 6,438,338 |
| Apr 9, 2026 | 342.65 | 349.85 | 338.70 | 346.80 | 346.80 | 1.21% | 6,287,331 |
| Apr 8, 2026 | 344.85 | 344.85 | 337.60 | 342.65 | 342.65 | 4.04% | 6,840,941 |
| Apr 7, 2026 | 325.90 | 330.60 | 325.00 | 329.35 | 329.35 | 0.55% | 8,232,651 |
| Apr 6, 2026 | 323.55 | 328.25 | 320.20 | 327.55 | 327.55 | 0.85% | 6,505,082 |
| Apr 2, 2026 | 317.55 | 325.95 | 311.25 | 324.80 | 324.80 | 0.84% | 8,100,516 |
| Apr 1, 2026 | 319.80 | 323.70 | 312.35 | 322.10 | 322.10 | 5.57% | 9,592,156 |
| Mar 30, 2026 | 314.25 | 317.70 | 304.05 | 305.10 | 305.10 | -4.19% | 16,723,490 |
| Mar 27, 2026 | 326.00 | 326.00 | 317.55 | 318.45 | 318.45 | -2.82% | 8,875,060 |
| Mar 25, 2026 | 324.90 | 329.15 | 323.25 | 327.70 | 327.70 | 2.15% | 6,889,607 |
| Mar 24, 2026 | 322.50 | 325.80 | 312.05 | 320.80 | 320.80 | 1.37% | 8,845,151 |
| Mar 23, 2026 | 327.45 | 327.45 | 310.55 | 316.45 | 316.45 | -4.25% | 11,748,370 |
| Mar 20, 2026 | 335.80 | 342.00 | 329.25 | 330.50 | 330.50 | -0.87% | 10,305,450 |
| Mar 19, 2026 | 343.00 | 344.00 | 331.60 | 333.40 | 330.20 | -4.21% | 6,669,467 |
| Mar 18, 2026 | 341.80 | 349.15 | 339.40 | 348.05 | 344.71 | 3.06% | 10,611,550 |
| Mar 17, 2026 | 333.95 | 339.40 | 330.35 | 337.70 | 334.46 | 1.58% | 10,022,640 |
| Mar 16, 2026 | 332.00 | 335.40 | 326.70 | 332.45 | 329.26 | 0.29% | 8,088,028 |
| Mar 13, 2026 | 341.80 | 345.05 | 330.50 | 331.50 | 328.32 | -3.49% | 6,561,611 |
| Mar 12, 2026 | 331.00 | 349.45 | 327.30 | 343.50 | 340.20 | 3.14% | 10,658,400 |
| Mar 11, 2026 | 334.90 | 340.65 | 331.35 | 333.05 | 329.85 | -0.40% | 6,075,561 |
| Mar 10, 2026 | 332.80 | 336.30 | 326.70 | 334.40 | 331.19 | 3.08% | 8,247,861 |
| Mar 9, 2026 | 332.00 | 333.20 | 321.00 | 324.40 | 321.29 | -4.35% | 7,988,489 |
| Mar 6, 2026 | 340.00 | 350.80 | 338.50 | 339.15 | 335.89 | -0.79% | 5,579,379 |
| Mar 5, 2026 | 330.35 | 343.40 | 329.50 | 341.85 | 338.57 | 3.98% | 11,657,520 |
| Mar 4, 2026 | 335.00 | 336.25 | 324.20 | 328.75 | 325.59 | -3.01% | 11,242,110 |
| Mar 2, 2026 | 339.55 | 344.40 | 334.65 | 338.95 | 335.70 | -3.10% | 5,951,923 |
| Feb 27, 2026 | 353.00 | 354.20 | 348.30 | 349.80 | 346.44 | -1.21% | 7,542,283 |
| Feb 26, 2026 | 354.90 | 357.50 | 351.15 | 354.10 | 350.70 | 0.03% | 3,258,960 |
| Feb 25, 2026 | 356.20 | 357.50 | 350.35 | 354.00 | 350.60 | - | 5,564,761 |
| Feb 24, 2026 | 351.00 | 355.85 | 347.50 | 354.00 | 350.60 | 0.51% | 7,079,250 |
| Feb 23, 2026 | 356.75 | 356.85 | 349.10 | 352.20 | 348.82 | -0.56% | 4,210,986 |
| Feb 20, 2026 | 352.80 | 356.45 | 352.55 | 354.20 | 350.80 | 0.18% | 2,080,938 |