Skip to main content
logo
RKEC Projects Limited (NSE:RKEC)
India flag India · Delayed Price · Currency is INR
21.94
-1.15 (-4.98%)
Oct 1, 2026, 3:21 PM IST

RKEC Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202623.0923.0921.9421.9421.94-4.98%28,175
Sep 30, 202623.9726.9421.6223.0923.09-2.20%229,395
Sep 29, 202622.5025.9021.3923.6123.613.64%139,704
Sep 28, 202623.8025.7022.1022.7822.78-6.10%140,522
Sep 25, 202626.0027.4023.5224.2624.266.22%768,771
Sep 24, 202619.6722.8418.8022.8422.8419.96%234,560
Sep 23, 202618.9719.1918.5019.0419.043.31%36,623
Sep 22, 202618.6118.6117.4018.4318.430.38%19,316
Sep 21, 202618.9518.9518.0118.3618.361.27%15,156
Sep 18, 202618.5318.9918.0318.1318.13-1.95%36,623
Sep 17, 202619.6119.6118.0218.4918.49-2.74%52,286
Sep 16, 202619.2519.9418.4519.0119.01-2.16%42,803
Sep 15, 202620.4520.4519.2019.4319.430.52%22,880
Sep 11, 202619.1719.6518.2719.3319.330.83%39,692
Sep 10, 202620.0420.5519.0519.1719.17-3.96%73,562
Sep 9, 202620.2020.8019.7519.9619.96-2.40%40,247
Sep 8, 202620.8820.8819.5520.4520.450.74%73,451
Sep 7, 202622.1022.1020.0020.3020.30-6.58%87,634
Sep 4, 202621.6722.5919.9021.7321.730.42%65,608
Sep 3, 202621.5623.0721.3521.6421.640.37%23,320
Sep 2, 202621.0422.5021.0421.5621.560.09%33,170
Sep 1, 202622.8922.8921.2121.5421.54-3.32%35,351
Aug 31, 202623.3723.3722.0022.2822.28-0.45%11,758
Aug 28, 202622.4023.1522.0122.3822.380.27%23,701
Aug 27, 202623.9723.9722.0022.3222.32-3.96%32,945
Aug 26, 202623.1123.7922.6723.2423.244.45%20,325
Aug 25, 202623.7923.7922.0122.2522.25-3.13%33,786
Aug 24, 202622.8724.3722.8722.9722.972.23%15,001
Aug 21, 202622.1023.5022.0022.4722.47-0.58%29,955
Aug 20, 202623.8124.6021.5522.6022.60-2.71%195,036
Aug 19, 202622.9025.0021.1223.2323.231.84%65,976
Aug 18, 202624.3024.3022.5222.8122.81-2.56%59,826
Aug 17, 202624.7525.3823.2023.4123.41-6.43%107,860
Aug 14, 202624.9525.5524.6625.0225.021.01%23,050
Aug 13, 202624.0325.0324.0324.7724.77-0.76%19,391
Aug 12, 202625.9026.0024.5224.9624.96-2.99%40,796
Aug 11, 202626.0026.9925.1025.7325.73-3.27%55,513
Aug 10, 202627.4428.0026.3726.6026.60-2.99%23,825
Aug 7, 202626.9027.9826.1827.4227.424.74%39,128
Aug 6, 202626.3027.1926.0726.1826.18-2.13%29,786
Aug 5, 202627.0027.1926.5026.7526.75-0.34%9,830
Aug 4, 202626.9726.9726.5026.8426.841.67%16,659
Aug 3, 202626.2126.9326.2026.4026.401.42%7,602
Jul 31, 202626.3226.7725.3026.0326.03-1.10%10,079
Jul 30, 202626.2527.1426.1026.3226.320.30%9,599
Jul 29, 202626.7727.2926.0726.2426.24-1.98%11,502
Jul 28, 202626.6728.0026.0026.7726.77-0.70%51,077
Jul 27, 202627.2928.7026.5026.9626.960.86%35,907
Jul 24, 202628.0728.3026.0826.7326.73-3.54%40,232
Jul 23, 202625.7128.2825.3027.7127.717.78%76,047