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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	370.95	375.8	375.8	378.8	370.7	4.29M
October 14, 2025	372.3	370.3	370.3	374	367.6	3.5M
October 13, 2025	372.9	371.1	371.1	373.4	368.8	2.86M
October 10, 2025	372.5	372.95	372.95	378.5	372.2	3.65M
October 09, 2025	372.5	371.6	371.6	374.25	369.9	4.88M
October 08, 2025	378	372.5	372.5	379.3	372	3.91M
October 07, 2025	378.9	377.75	377.75	380.45	376.1	3.16M
October 06, 2025	380.35	378.05	378.05	381.95	376.05	2.78M
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

REC Limited (RECLTD.NS) NSE