Skip to main content
logo
RKEC Projects Limited (NSE:RKEC)
India flag India · Delayed Price · Currency is INR
22.47
-0.13 (-0.58%)
Aug 21, 2026, 3:19 PM IST

RKEC Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 202626.3026.9825.0025.7125.71-3.96%24,026
Jul 21, 202626.1127.0026.0026.7726.771.83%11,271
Jul 20, 202626.3626.6926.0126.2926.29-1.68%8,391
Jul 17, 202626.5226.9826.4926.7426.741.10%11,281
Jul 16, 202627.9027.9026.2326.4526.45-1.16%16,255
Jul 15, 202627.8027.8026.5726.7626.76-0.89%16,566
Jul 14, 202627.9828.2726.2627.0027.00-2.21%7,951
Jul 13, 202628.5028.5027.1227.6127.61-1.57%16,674
Jul 10, 202626.6028.5626.6028.0528.052.60%21,197
Jul 9, 202627.8527.9926.1227.3427.342.21%25,933
Jul 8, 202627.7528.2126.1126.7526.75-4.33%22,253
Jul 7, 202629.5029.5027.7027.9627.96-5.25%21,794
Jul 6, 202629.2229.9928.6129.5129.510.99%53,658
Jul 3, 202629.9530.2028.7929.2229.224.62%101,918
Jul 2, 202625.8928.3425.8927.9327.938.38%79,526
Jul 1, 202626.0026.9825.0525.7725.770.47%54,815
Jun 30, 202627.4427.5024.5125.6525.65-3.72%77,135
Jun 29, 202627.9027.9026.0026.6426.64-2.84%39,548
Jun 25, 202629.6129.6127.0027.4227.42-7.40%28,818
Jun 24, 202628.9329.8027.0029.6129.614.89%82,194
Jun 23, 202628.9930.0527.5228.2328.230.68%70,146
Jun 22, 202630.8530.8527.4128.0428.04-4.53%144,142
Jun 19, 202628.8029.3727.5029.3729.3710.00%115,371
Jun 18, 202625.2226.7024.2926.7026.709.97%83,077
Jun 17, 202626.9726.9723.9024.2824.28-5.19%257,365
Jun 16, 202626.7227.2825.0525.6125.61-3.25%167,281
Jun 15, 202627.8029.0026.0026.4726.47-4.02%69,439
Jun 12, 202628.5829.4927.2127.5827.581.77%52,733