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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	378.3	380.35	380.35	381.2	375.05	3.34M
October 01, 2025	372.15	377.55	377.55	390.3	372.1	11.97M
September 30, 2025	370.5	372.85	372.85	374.5	369.5	4.7M
September 29, 2025	367.5	372	372	373.8	367.25	4.45M
September 26, 2025	374	367.1	367.1	375.05	365	4.5M
September 25, 2025	382	376.55	376.55	383.6	376.2	2.99M
September 24, 2025	385.75	382	382	387.4	381.1	3.17M
September 23, 2025	384.6	386.75	386.75	389.4	383.95	5.42M
September 22, 2025	384	384	384	387.2	382.6	2.17M
September 19, 2025	384	384.5	384.5	387.95	383.2	4.22M
September 18, 2025	386.55	384.4	384.4	390.5	383.3	5.54M
September 17, 2025	381.2	384.4	384.4	385.95	380.4	4.44M
September 16, 2025	379.95	380.5	380.5	381.3	377.8	2.55M
September 15, 2025	373.3	378.45	378.45	383.3	373.1	4.83M
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

REC Limited (RECLTD.NS) NSE