Skip to main content
logo
RKEC Projects Limited (NSE:RKEC)
India flag India · Delayed Price · Currency is INR
26.03
-0.29 (-1.10%)
Jul 31, 2026, 3:29 PM IST

RKEC Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202630.1030.1027.0927.1027.10-9.97%148,610
Jun 10, 202630.5730.6630.0030.1030.100.37%10,052
Jun 9, 202631.4931.4929.9029.9929.99-0.70%7,531
Jun 8, 202630.7431.2630.0130.2030.20-1.47%27,866
Jun 5, 202631.9431.9429.0030.6530.65-0.65%33,386
Jun 4, 202631.2431.9729.8030.8530.85-1.31%29,411
Jun 3, 202631.4232.9430.5131.2631.26-0.51%14,940
Jun 2, 202631.9932.7730.5031.4231.421.26%17,047
Jun 1, 202631.1032.5630.1031.0331.03-2.64%32,416
May 29, 202631.8632.6731.2531.8731.870.03%20,793
May 27, 202633.5034.3031.0131.8631.86-4.24%32,139
May 26, 202633.9734.7933.0033.2733.27-1.68%12,063
May 25, 202632.8733.9931.6433.8433.847.19%39,162
May 22, 202631.3032.1031.0231.5731.57-0.54%13,759
May 21, 202631.9632.3530.7131.7431.742.45%22,104