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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	372.6	366.8	366.8	373.1	363.6	5.88M
January 12, 2026	364	370.5	370.5	371.45	358.15	7.38M
January 09, 2026	370	363.6	363.6	373.7	362	7.86M
January 08, 2026	386	371.4	371.4	387.45	369.25	10.21M
January 07, 2026	382.85	385.25	385.25	387.2	381.55	9.53M
January 06, 2026	383	382.5	382.5	387.8	378.6	9.93M
January 05, 2026	384.4	381	381	386.7	377.55	12.53M
January 02, 2026	370	380.65	380.65	384	369.5	24.23M
January 01, 2026	360	367.7	367.7	368.6	359.35	13.41M
December 31, 2025	351.6	356.8	356.8	362	351.55	5.85M
December 30, 2025	355.9	351.4	351.4	355.9	350	4.93M
December 29, 2025	358	355.95	355.95	359.4	353.15	5.67M
December 26, 2025	354.85	357.1	357.1	360.45	353.55	5.27M
December 24, 2025	355.1	354.75	354.75	358.2	353.8	3.79M
December 23, 2025	345.8	354.2	354.2	357.5	343.35	8.59M
December 22, 2025	340.5	344.3	344.3	345.85	339.6	3.2M
December 19, 2025	338	339.2	339.2	340.5	336.45	3.44M
December 18, 2025	334.9	337	337	338	330.95	6.83M
December 17, 2025	337.05	333.95	333.95	337.3	332.5	4.53M
December 16, 2025	342.5	335.4	335.4	343	334.8	6.23M
December 15, 2025	341.8	342.5	342.5	343.3	336.7	6.08M
December 12, 2025	346.8	344.4	344.4	346.8	341.05	3.32M
December 11, 2025	343	344	344	345.2	340.25	4.04M
December 10, 2025	342.85	342.6	342.6	348	341.8	3.75M
December 09, 2025	341	342.85	342.85	344.45	336.5	5.47M
December 08, 2025	353.3	342.6	342.6	353.85	340.1	11.23M
December 05, 2025	352.1	353.3	353.3	354.3	348.2	6.01M
December 04, 2025	350.3	352.75	352.75	354.6	350.1	8.31M
December 03, 2025	358	350.3	350.3	359.2	349.1	6.49M
December 02, 2025	356	357.45	357.45	359.8	355.05	7.35M
December 01, 2025	361.9	358.2	358.2	362.8	357	3.3M
November 28, 2025	362.25	360.9	360.9	363.6	359.7	3.05M
November 27, 2025	356.4	362.25	362.25	364.35	356	5.68M
November 26, 2025	351.75	356.4	356.4	359.8	351.75	6.35M
November 25, 2025	354.5	351.75	351.75	356	350.3	6.52M
November 24, 2025	358.2	355.85	355.85	359.25	354.55	19.48M
November 21, 2025	360	358.2	358.2	361.2	357.55	5.88M
November 19, 2025	359.05	359.45	359.45	360.25	357.35	3.57M
November 18, 2025	362.45	359.05	359.05	362.45	358.3	3.55M
November 17, 2025	359.75	361.4	361.4	363.7	358.9	4.49M
November 14, 2025	359.05	358.05	358.05	362.65	356.65	5.9M
November 13, 2025	362.25	359.4	359.4	364.4	358.55	5.16M
November 12, 2025	363.5	362.25	362.25	367.7	361.5	8.85M
November 11, 2025	363	362.05	362.05	363.5	356.5	4.74M
November 10, 2025	365.25	362.4	362.4	367.15	362	2.95M
November 07, 2025	360.3	364.95	364.95	368.3	358.2	6.34M
November 06, 2025	372.5	362.7	362.7	372.7	362	9.88M
November 04, 2025	379	371.05	371.05	379.65	371	4.95M
November 03, 2025	374.9	379.2	379.2	380.05	374	6M
October 31, 2025	378.5	374.85	374.85	380.6	374	6.01M
October 30, 2025	387.5	378.3	378.3	387.5	377.2	9.48M
October 29, 2025	371	385.55	385.55	388.3	369.7	13.7M
October 28, 2025	374.5	368.95	368.95	376.9	367.5	9.96M
October 27, 2025	371.6	373.7	373.7	375.55	368.3	5.09M
October 24, 2025	375.95	372.6	372.6	376.85	371.15	7.43M
October 23, 2025	380	374.9	374.9	381.65	374.15	10.21M
October 21, 2025	377.4	377.15	377.15	378	376	1.15M
October 20, 2025	379.5	374.7	374.7	380.6	374.05	7.04M
October 17, 2025	378	374.95	374.95	378	371.05	7.94M
October 16, 2025	377.1	377.5	377.5	379.9	375.9	2.41M

REC Limited (RECLTD.NS) NSE