REC Limited (NSE:RECLTD)
India · Delayed Price · Currency is INR 304.60
-5.90 (-1.90%)
Nov 12, 2026, 3:29 PM IST
REC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 311.70 | 313.75 | 302.80 | 304.60 | 304.60 | -1.90% | 4,976,400 |
| Nov 11, 2026 | 306.20 | 316.65 | 305.15 | 310.50 | 310.50 | 1.75% | 5,234,017 |
| Nov 9, 2026 | 299.85 | 305.15 | 296.20 | 305.15 | 305.15 | 2.66% | 4,177,912 |
| Nov 8, 2026 | 299.00 | 299.50 | 297.00 | 297.25 | 297.25 | 0.20% | 511,598 |
| Nov 6, 2026 | 295.00 | 300.90 | 291.75 | 296.65 | 296.65 | 0.30% | 4,507,603 |
| Nov 5, 2026 | 290.00 | 297.00 | 289.25 | 295.75 | 295.75 | 3.05% | 5,160,502 |
| Nov 4, 2026 | 284.50 | 289.40 | 281.90 | 287.00 | 287.00 | 0.88% | 7,179,047 |
| Nov 3, 2026 | 288.50 | 288.95 | 282.55 | 284.50 | 284.50 | -0.84% | 3,377,408 |
| Nov 2, 2026 | 285.90 | 288.75 | 285.35 | 286.90 | 286.90 | 0.46% | 3,081,473 |
| Oct 30, 2026 | 293.70 | 293.85 | 283.10 | 285.60 | 285.60 | -2.41% | 3,774,770 |
| Oct 29, 2026 | 290.00 | 299.00 | 290.00 | 296.15 | 292.65 | 2.12% | 4,778,588 |
| Oct 28, 2026 | 286.00 | 293.30 | 284.00 | 290.00 | 286.57 | 1.22% | 4,193,716 |
| Oct 27, 2026 | 295.30 | 296.80 | 283.65 | 286.50 | 283.11 | -3.92% | 13,957,275 |
| Oct 26, 2026 | 291.55 | 298.20 | 289.40 | 298.20 | 294.68 | 1.45% | 3,304,928 |
| Oct 23, 2026 | 301.00 | 302.00 | 290.65 | 293.95 | 290.48 | -2.37% | 3,159,284 |
| Oct 22, 2026 | 301.00 | 302.80 | 295.50 | 301.10 | 297.54 | -0.46% | 4,080,502 |
| Oct 21, 2026 | 303.65 | 305.35 | 299.05 | 302.50 | 298.92 | 0.05% | 6,441,685 |
| Oct 19, 2026 | 307.00 | 309.75 | 302.00 | 302.35 | 298.78 | -1.77% | 3,558,062 |
| Oct 16, 2026 | 311.00 | 312.20 | 306.45 | 307.80 | 304.16 | -0.63% | 5,337,744 |
| Oct 15, 2026 | 311.50 | 313.10 | 308.65 | 309.75 | 306.09 | -0.66% | 5,209,728 |
| Oct 14, 2026 | 307.00 | 314.95 | 304.30 | 311.80 | 308.12 | 1.56% | 9,370,924 |
| Oct 13, 2026 | 302.30 | 307.80 | 302.30 | 307.00 | 303.37 | 1.99% | 15,379,544 |
| Oct 12, 2026 | 300.00 | 307.70 | 300.00 | 301.00 | 297.44 | 0.33% | 6,909,261 |
| Oct 9, 2026 | 295.00 | 300.15 | 294.00 | 300.00 | 296.45 | 1.69% | 3,107,695 |
| Oct 8, 2026 | 300.10 | 301.35 | 292.90 | 295.00 | 291.51 | -1.30% | 4,540,452 |
| Oct 7, 2026 | 300.00 | 306.85 | 297.45 | 298.90 | 295.37 | -0.37% | 6,950,416 |
| Oct 6, 2026 | 295.55 | 300.95 | 294.85 | 300.00 | 296.45 | 1.47% | 5,488,691 |
| Oct 5, 2026 | 288.00 | 296.80 | 287.30 | 295.65 | 292.16 | 2.75% | 8,639,552 |
| Oct 1, 2026 | 298.05 | 298.20 | 286.20 | 287.75 | 284.35 | -3.76% | 9,069,239 |
| Sep 30, 2026 | 294.00 | 301.75 | 293.00 | 299.00 | 295.47 | 2.24% | 6,842,344 |
| Sep 29, 2026 | 302.20 | 303.15 | 292.20 | 292.45 | 288.99 | -3.56% | 39,781,303 |
| Sep 28, 2026 | 310.10 | 311.60 | 303.25 | 303.25 | 299.67 | -3.10% | 6,245,559 |
| Sep 25, 2026 | 309.20 | 312.95 | 307.25 | 312.95 | 309.25 | 1.52% | 3,896,789 |
| Sep 24, 2026 | 309.85 | 310.85 | 307.20 | 308.25 | 304.61 | -1.04% | 5,871,620 |
| Sep 23, 2026 | 308.00 | 313.40 | 307.65 | 311.50 | 307.82 | 1.43% | 5,448,840 |
| Sep 22, 2026 | 310.30 | 311.00 | 307.10 | 307.10 | 303.47 | -1.00% | 4,641,953 |
| Sep 21, 2026 | 312.00 | 313.45 | 310.20 | 310.20 | 306.53 | -0.58% | 3,372,052 |
| Sep 18, 2026 | 311.00 | 313.40 | 309.05 | 312.00 | 308.31 | 0.48% | 4,686,436 |
| Sep 17, 2026 | 314.00 | 315.05 | 310.50 | 310.50 | 306.83 | -0.69% | 3,222,931 |
| Sep 16, 2026 | 308.70 | 315.50 | 308.70 | 312.65 | 308.95 | 1.35% | 4,651,938 |
| Sep 15, 2026 | 313.00 | 314.80 | 308.50 | 308.50 | 304.85 | -1.34% | 4,665,696 |
| Sep 11, 2026 | 312.00 | 315.05 | 311.25 | 312.70 | 309.00 | -0.35% | 4,509,899 |
| Sep 10, 2026 | 313.90 | 316.90 | 312.65 | 313.80 | 310.09 | -0.22% | 3,526,950 |
| Sep 9, 2026 | 316.55 | 317.35 | 313.60 | 314.50 | 310.78 | -1.05% | 3,145,078 |
| Sep 8, 2026 | 316.80 | 318.00 | 314.00 | 317.85 | 314.09 | 0.46% | 4,604,418 |
| Sep 7, 2026 | 319.00 | 321.40 | 316.05 | 316.40 | 312.66 | -0.72% | 3,769,684 |
| Sep 4, 2026 | 313.60 | 320.20 | 313.20 | 318.70 | 314.93 | 1.63% | 5,894,088 |
| Sep 3, 2026 | 318.00 | 320.70 | 312.20 | 313.60 | 309.89 | -0.90% | 4,295,735 |
| Sep 2, 2026 | 312.00 | 318.50 | 310.40 | 316.45 | 312.71 | 0.76% | 4,975,534 |
| Sep 1, 2026 | 318.40 | 318.40 | 313.00 | 314.05 | 310.34 | -2.86% | 6,496,998 |