REC Limited (NSE:RECLTD)
India · Delayed Price · Currency is INR 287.75
-11.25 (-3.76%)
Oct 1, 2026, 3:15 PM IST
REC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 298.05 | 298.20 | 286.20 | 287.75 | - | -3.76% | 9,064,727 |
| 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 |
| 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 |