REC Limited (NSE:RECLTD)
India · Delayed Price · Currency is INR 372.85
-2.05 (-0.55%)
Jul 31, 2026, 3:30 PM IST
REC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 372.60 | 374.00 | 370.00 | 372.95 | 372.95 | 0.62% | 3,604,289 |
| Jul 30, 2026 | 372.80 | 377.25 | 371.15 | 374.90 | 370.65 | 0.17% | 4,027,680 |
| Jul 29, 2026 | 370.00 | 378.70 | 369.05 | 374.25 | 370.01 | 1.57% | 6,301,213 |
| Jul 28, 2026 | 368.00 | 372.10 | 365.25 | 368.45 | 364.27 | 0.08% | 4,252,211 |
| Jul 27, 2026 | 357.50 | 368.85 | 356.90 | 368.15 | 363.98 | 1.81% | 9,400,642 |
| Jul 24, 2026 | 354.90 | 364.50 | 354.90 | 361.60 | 357.50 | 0.88% | 4,578,306 |
| Jul 23, 2026 | 358.05 | 362.35 | 356.40 | 358.45 | 354.39 | -0.61% | 3,028,005 |
| Jul 22, 2026 | 360.30 | 362.00 | 357.40 | 360.65 | 356.56 | -0.39% | 2,248,543 |
| Jul 21, 2026 | 362.50 | 363.90 | 357.05 | 362.05 | 357.95 | -0.40% | 3,426,706 |
| Jul 20, 2026 | 353.00 | 364.70 | 352.00 | 363.50 | 359.38 | 2.37% | 6,786,498 |
| Jul 17, 2026 | 350.00 | 357.00 | 347.40 | 355.10 | 351.07 | 1.57% | 7,268,772 |
| Jul 16, 2026 | 353.20 | 355.65 | 349.05 | 349.60 | 345.64 | -0.60% | 4,094,233 |
| Jul 15, 2026 | 354.00 | 356.45 | 350.55 | 351.70 | 347.71 | -0.21% | 3,884,183 |
| Jul 14, 2026 | 348.00 | 353.60 | 346.85 | 352.45 | 348.45 | 0.40% | 3,710,161 |
| Jul 13, 2026 | 349.10 | 352.60 | 347.30 | 351.05 | 347.07 | -0.26% | 3,848,578 |
| Jul 10, 2026 | 354.00 | 356.65 | 350.75 | 351.95 | 347.96 | -0.01% | 4,023,218 |
| Jul 9, 2026 | 349.10 | 353.95 | 345.70 | 352.00 | 348.01 | 0.93% | 5,543,794 |
| Jul 8, 2026 | 353.75 | 358.50 | 346.50 | 348.75 | 344.80 | -2.11% | 7,750,983 |
| Jul 7, 2026 | 364.00 | 365.80 | 355.10 | 356.25 | 352.21 | -2.33% | 4,139,869 |
| Jul 6, 2026 | 365.15 | 367.85 | 362.25 | 364.75 | 360.62 | -0.11% | 3,202,704 |
| Jul 3, 2026 | 372.00 | 372.35 | 363.85 | 365.15 | 361.01 | -1.20% | 7,114,745 |
| Jul 2, 2026 | 371.00 | 371.00 | 367.00 | 369.60 | 365.41 | -0.14% | 4,706,399 |
| Jul 1, 2026 | 365.00 | 370.95 | 362.00 | 370.10 | 365.90 | 1.73% | 7,320,424 |
| Jun 30, 2026 | 364.95 | 367.80 | 362.50 | 363.80 | 359.68 | -0.32% | 10,340,613 |
| Jun 29, 2026 | 365.55 | 367.95 | 363.00 | 364.95 | 360.81 | 0.08% | 10,623,804 |
| Jun 25, 2026 | 366.10 | 368.00 | 360.00 | 364.65 | 360.52 | 0.27% | 6,473,908 |
| Jun 24, 2026 | 362.15 | 365.35 | 360.55 | 363.65 | 359.53 | 0.48% | 5,365,537 |
| Jun 23, 2026 | 371.00 | 371.30 | 361.15 | 361.90 | 357.80 | -2.15% | 5,760,725 |
| Jun 22, 2026 | 355.35 | 370.75 | 355.35 | 369.85 | 365.66 | 4.08% | 9,413,420 |
| Jun 19, 2026 | 355.20 | 357.95 | 352.80 | 355.35 | 351.32 | -0.93% | 2,926,136 |
| Jun 18, 2026 | 359.80 | 364.85 | 353.75 | 358.70 | 354.63 | -0.01% | 4,640,982 |
| Jun 17, 2026 | 357.50 | 360.00 | 354.30 | 358.75 | 354.68 | 0.62% | 2,690,056 |
| Jun 16, 2026 | 353.00 | 358.75 | 352.40 | 356.55 | 352.51 | 1.34% | 3,407,173 |
| Jun 15, 2026 | 353.70 | 354.45 | 350.50 | 351.85 | 347.86 | 1.09% | 3,911,854 |
| Jun 12, 2026 | 341.25 | 348.75 | 339.90 | 348.05 | 344.10 | 3.32% | 2,634,728 |
| Jun 11, 2026 | 348.50 | 349.55 | 335.70 | 336.85 | 333.03 | -3.43% | 5,830,091 |
| Jun 10, 2026 | 352.00 | 354.80 | 347.80 | 348.80 | 344.85 | -0.94% | 4,341,800 |
| Jun 9, 2026 | 344.25 | 352.80 | 343.45 | 352.10 | 348.11 | 2.53% | 6,850,589 |
| Jun 8, 2026 | 340.00 | 346.40 | 338.45 | 343.40 | 339.51 | -0.15% | 11,062,037 |
| Jun 5, 2026 | 336.80 | 346.80 | 336.20 | 343.90 | 340.00 | 2.60% | 11,008,790 |
| Jun 4, 2026 | 325.65 | 336.20 | 325.10 | 335.20 | 331.40 | 2.93% | 8,844,070 |
| Jun 3, 2026 | 325.80 | 327.50 | 322.60 | 325.65 | 321.96 | 0.18% | 4,526,029 |
| Jun 2, 2026 | 329.95 | 330.40 | 321.00 | 325.05 | 321.37 | -1.92% | 6,501,043 |
| Jun 1, 2026 | 339.65 | 339.85 | 331.00 | 331.40 | 327.64 | -1.85% | 4,076,940 |
| May 29, 2026 | 342.50 | 343.65 | 335.00 | 337.65 | 333.82 | -0.60% | 10,274,190 |
| May 27, 2026 | 337.00 | 340.65 | 336.60 | 339.70 | 335.85 | 0.62% | 3,232,759 |
| May 26, 2026 | 344.00 | 344.45 | 336.30 | 337.60 | 333.77 | -1.34% | 3,913,330 |
| May 25, 2026 | 340.00 | 345.00 | 340.00 | 342.20 | 338.32 | 1.56% | 3,489,013 |
| May 22, 2026 | 335.50 | 338.00 | 332.40 | 336.95 | 333.13 | 0.97% | 4,613,260 |
| May 21, 2026 | 336.40 | 338.80 | 333.00 | 333.70 | 329.92 | 0.21% | 4,807,537 |