REC Limited (NSE:RECLTD)
India · Delayed Price · Currency is INR 326.65
-1.45 (-0.44%)
Aug 21, 2026, 3:15 PM IST
REC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 366.30 | 366.30 | 342.00 | 343.75 | 342.21 | -6.34% | 12,493,406 |
| Aug 7, 2026 | 361.95 | 368.70 | 361.50 | 367.00 | 365.36 | 1.52% | 4,061,190 |
| Aug 6, 2026 | 366.05 | 367.00 | 361.50 | 361.50 | 359.88 | -1.23% | 3,944,657 |
| Aug 5, 2026 | 369.45 | 372.30 | 363.60 | 366.00 | 364.36 | -0.54% | 3,267,609 |
| Aug 4, 2026 | 368.15 | 370.80 | 366.80 | 368.00 | 366.35 | -0.03% | 3,526,856 |
| Aug 3, 2026 | 374.00 | 376.70 | 367.05 | 368.10 | 366.45 | -1.30% | 3,512,873 |
| Jul 31, 2026 | 372.60 | 374.00 | 370.00 | 372.95 | 371.28 | 0.62% | 3,604,289 |
| Jul 30, 2026 | 372.80 | 377.25 | 371.15 | 374.90 | 368.99 | 0.17% | 4,027,680 |
| Jul 29, 2026 | 370.00 | 378.70 | 369.05 | 374.25 | 368.35 | 1.57% | 6,301,213 |
| Jul 28, 2026 | 368.00 | 372.10 | 365.25 | 368.45 | 362.64 | 0.08% | 4,252,211 |
| Jul 27, 2026 | 357.50 | 368.85 | 356.90 | 368.15 | 362.35 | 1.81% | 9,400,642 |
| Jul 24, 2026 | 354.90 | 364.50 | 354.90 | 361.60 | 355.90 | 0.88% | 4,578,306 |
| Jul 23, 2026 | 358.05 | 362.35 | 356.40 | 358.45 | 352.80 | -0.61% | 3,028,005 |
| Jul 22, 2026 | 360.30 | 362.00 | 357.40 | 360.65 | 354.97 | -0.39% | 2,248,543 |
| Jul 21, 2026 | 362.50 | 363.90 | 357.05 | 362.05 | 356.34 | -0.40% | 3,426,706 |
| Jul 20, 2026 | 353.00 | 364.70 | 352.00 | 363.50 | 357.77 | 2.37% | 6,786,498 |
| Jul 17, 2026 | 350.00 | 357.00 | 347.40 | 355.10 | 349.50 | 1.57% | 7,268,772 |
| Jul 16, 2026 | 353.20 | 355.65 | 349.05 | 349.60 | 344.09 | -0.60% | 4,094,233 |
| Jul 15, 2026 | 354.00 | 356.45 | 350.55 | 351.70 | 346.16 | -0.21% | 3,884,183 |
| Jul 14, 2026 | 348.00 | 353.60 | 346.85 | 352.45 | 346.90 | 0.40% | 3,710,161 |
| Jul 13, 2026 | 349.10 | 352.60 | 347.30 | 351.05 | 345.52 | -0.26% | 3,848,578 |
| Jul 10, 2026 | 354.00 | 356.65 | 350.75 | 351.95 | 346.40 | -0.01% | 4,023,218 |
| Jul 9, 2026 | 349.10 | 353.95 | 345.70 | 352.00 | 346.45 | 0.93% | 5,543,794 |
| Jul 8, 2026 | 353.75 | 358.50 | 346.50 | 348.75 | 343.25 | -2.11% | 7,750,983 |
| Jul 7, 2026 | 364.00 | 365.80 | 355.10 | 356.25 | 350.64 | -2.33% | 4,139,869 |
| Jul 6, 2026 | 365.15 | 367.85 | 362.25 | 364.75 | 359.00 | -0.11% | 3,202,704 |
| Jul 3, 2026 | 372.00 | 372.35 | 363.85 | 365.15 | 359.40 | -1.20% | 7,114,745 |
| Jul 2, 2026 | 371.00 | 371.00 | 367.00 | 369.60 | 363.78 | -0.14% | 4,706,399 |
| Jul 1, 2026 | 365.00 | 370.95 | 362.00 | 370.10 | 364.27 | 1.73% | 7,320,424 |
| Jun 30, 2026 | 364.95 | 367.80 | 362.50 | 363.80 | 358.07 | -0.32% | 10,340,613 |
| Jun 29, 2026 | 365.55 | 367.95 | 363.00 | 364.95 | 359.20 | 0.08% | 10,623,804 |
| Jun 25, 2026 | 366.10 | 368.00 | 360.00 | 364.65 | 358.90 | 0.27% | 6,473,908 |
| Jun 24, 2026 | 362.15 | 365.35 | 360.55 | 363.65 | 357.92 | 0.48% | 5,365,537 |
| Jun 23, 2026 | 371.00 | 371.30 | 361.15 | 361.90 | 356.20 | -2.15% | 5,760,725 |
| Jun 22, 2026 | 355.35 | 370.75 | 355.35 | 369.85 | 364.02 | 4.08% | 9,413,420 |
| Jun 19, 2026 | 355.20 | 357.95 | 352.80 | 355.35 | 349.75 | -0.93% | 2,926,136 |
| Jun 18, 2026 | 359.80 | 364.85 | 353.75 | 358.70 | 353.05 | -0.01% | 4,640,982 |
| Jun 17, 2026 | 357.50 | 360.00 | 354.30 | 358.75 | 353.10 | 0.62% | 2,690,056 |
| Jun 16, 2026 | 353.00 | 358.75 | 352.40 | 356.55 | 350.93 | 1.34% | 3,407,173 |
| Jun 15, 2026 | 353.70 | 354.45 | 350.50 | 351.85 | 346.31 | 1.09% | 3,911,854 |
| Jun 12, 2026 | 341.25 | 348.75 | 339.90 | 348.05 | 342.57 | 3.32% | 2,634,728 |