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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	352.8	354.2	354.2	356.45	352.55	2.08M
February 19, 2026	364.45	353.55	353.55	364.45	351.25	3.75M
February 18, 2026	359.9	364.3	364.3	366.6	358.4	6.01M
February 17, 2026	353.7	358.6	358.6	359.2	352.7	3.61M
February 16, 2026	346.1	353.5	353.5	354.15	343.2	6.2M
February 13, 2026	348.1	346.9	346.9	348.5	339.8	8.55M
February 12, 2026	355	350.7	350.7	356.8	349.25	5.63M
February 11, 2026	356	353.95	353.95	357.9	352.6	8.99M
February 10, 2026	359.9	355.8	355.8	360.85	354.4	9.57M
February 09, 2026	374	359.9	359.9	377.95	354.35	23.3M
February 06, 2026	377.65	372.5	372.5	377.65	368	13M
February 05, 2026	382.7	382.1	382.1	386.5	378.9	13.81M
February 04, 2026	372.5	381.6	381.6	382.45	369.5	16.21M
February 03, 2026	376	372.85	372.85	379	368.1	8.62M
February 02, 2026	360	363.1	363.1	368.35	354.75	14.47M
February 01, 2026	365.3	359.85	359.85	380	350.7	20.06M
January 30, 2026	372.55	364.1	364.1	375	359	21.09M
January 29, 2026	380	375.3	375.3	384.75	373	10.07M
January 28, 2026	364.95	377.5	377.5	378.45	363.5	6.34M
January 27, 2026	362.9	363.95	363.95	366	359.85	8.19M
January 23, 2026	367.25	361.35	361.35	370.65	360.5	9.23M
January 22, 2026	359.95	366.2	366.2	368.4	359.55	9.5M
January 21, 2026	357.15	355.8	355.8	359.65	351.1	12.97M
January 20, 2026	369.75	358.9	358.9	369.75	357.05	13.2M
January 19, 2026	370.9	370.1	370.1	374.2	368.5	8.85M
January 16, 2026	370	371	371	377.5	369.8	8.73M
January 14, 2026	366.75	369.9	369.9	373	364.3	4.87M
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

REC Limited (RECLTD.NS) NSE