REC Limited - RECLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	374.7	373.1	373.1	375.45	371	2.49M
September 11, 2025	372	374.85	374.85	376.15	371	2.9M
September 10, 2025	369.85	370.9	370.9	372.6	369.1	3.78M
September 09, 2025	370.8	368.1	368.1	370.8	366.15	2.28M
September 08, 2025	366.95	369	369	371.3	366.75	3.29M
September 05, 2025	365.9	366.15	366.15	369.25	362.65	3.79M
September 04, 2025	372	364.3	364.3	372	363.4	3.48M
September 03, 2025	365.3	367.8	367.8	368.35	364.5	3.33M
September 02, 2025	362	364.75	364.75	369.9	360.15	4.91M
September 01, 2025	351.75	360.9	360.9	361.8	351	3.34M
August 29, 2025	355.1	350	350	355.8	348.6	7.97M
August 28, 2025	364	355	355	364.4	354.25	8.46M
August 26, 2025	374.65	363.55	363.55	375.5	362.05	7.12M
August 25, 2025	376.95	375.05	375.05	378.35	374.75	1.96M
August 22, 2025	380.9	376.1	376.1	381.4	375.3	3.48M
August 21, 2025	381.5	380.1	380.1	383.55	380	3.17M
August 20, 2025	382.55	380.75	380.75	384	380.2	2.63M
August 19, 2025	380	382.3	382.3	382.9	378.2	3.63M
August 18, 2025	387	378.35	378.35	387.2	377.55	5.69M
August 14, 2025	386	381.55	381.55	386	381	3.29M
August 13, 2025	387	387.15	387.15	388.7	385.45	2.04M
August 12, 2025	388	385.45	385.45	389.65	384.75	3.87M
August 11, 2025	382.15	387.3	387.3	387.9	381.2	3.43M
August 08, 2025	386.5	381.35	381.35	387	380.1	3.84M
August 07, 2025	388.85	384.95	384.95	389.45	380.55	8.13M
August 06, 2025	395	389.4	389.4	396.7	388.85	8.19M
August 05, 2025	394.05	394.5	394.5	397.8	391.5	4.84M
August 04, 2025	389.8	393.55	393.55	394.95	387.7	7.54M
August 01, 2025	392.5	388.7	388.7	392.95	385.2	9.86M
July 31, 2025	395.5	395.2	395.2	399.3	392.25	7.17M
July 30, 2025	401.8	399.55	399.55	403.6	398.5	5.78M
July 29, 2025	392	400.1	400.1	401.7	391	4.45M
July 28, 2025	400.75	392.6	392.6	403.45	391.1	7.69M
July 25, 2025	408	400.75	400.75	408.25	397.65	15.11M
July 24, 2025	400	404.9	404.9	406.75	399.45	8.89M
July 23, 2025	394.85	400	400	401	392.4	17.86M
July 22, 2025	400	393.3	393.3	401.45	392.5	8.82M
July 21, 2025	401	398.65	398.65	401.3	395.05	6.04M
July 18, 2025	401.6	400.9	400.9	405.4	398	6.38M
July 17, 2025	401.4	401.2	401.2	403.4	399.6	2.79M
July 16, 2025	401.35	400.4	400.4	403.15	399.1	5.18M
July 15, 2025	399.8	401.35	401.35	402.3	399.1	3.2M
July 14, 2025	400.85	398.85	398.85	401	396.15	6.62M
July 11, 2025	398	401.05	401.05	404.5	395.7	10.84M
July 10, 2025	398	397.55	397.55	401.45	395	14.14M
July 09, 2025	395.3	391.55	391.55	395.85	390.9	6.33M
July 08, 2025	392	395.1	395.1	397	390.3	3.73M
July 07, 2025	393.95	391.6	391.6	395.5	390.3	4.59M
July 04, 2025	394.3	393.65	393.65	397.1	390.2	5.67M
July 03, 2025	396.95	393.15	393.15	397.4	392.45	8.51M
July 02, 2025	400.55	395.5	395.5	403.35	394.2	7.74M
July 01, 2025	404.5	400.45	400.45	404.65	396.55	6.86M
June 30, 2025	404.8	402.4	402.4	406.9	402	6.33M
June 27, 2025	406.5	402.9	402.9	409.8	401.4	6.17M
June 26, 2025	400.5	403.55	403.55	404.8	397.05	7.66M
June 25, 2025	401.85	398.5	398.5	402.45	397.15	6.96M
June 24, 2025	402.95	398.6	398.6	405.5	398	6.49M
June 23, 2025	390.2	397.3	397.3	399.3	388.35	5.4M
June 20, 2025	391.5	394.45	394.45	400.85	389.25	22.12M
June 19, 2025	391.2	383.65	383.65	392.65	381	11.18M

REC Limited (RECLTD.NS) NSE