REC Limited (RECLTD.NS) NSE

378.15

+3.2(+0.85%)

Updated at October 20 11:33AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025378374.95374.95378371.057.94M
October 16, 2025377.1377.5377.5379.9375.92.41M
October 15, 2025370.95375.8375.8378.8370.74.29M
October 14, 2025372.3370.3370.3374367.63.5M
October 13, 2025372.9371.1371.1373.4368.82.86M
October 10, 2025372.5372.95372.95378.5372.23.65M
October 09, 2025372.5371.6371.6374.25369.94.88M
October 08, 2025378372.5372.5379.33723.91M
October 07, 2025378.9377.75377.75380.45376.13.16M
October 06, 2025380.35378.05378.05381.95376.052.78M
October 03, 2025378.3380.35380.35381.2375.053.34M
October 01, 2025372.15377.55377.55390.3372.111.97M
September 30, 2025370.5372.85372.85374.5369.54.7M
September 29, 2025367.5372372373.8367.254.45M
September 26, 2025374367.1367.1375.053654.5M
September 25, 2025382376.55376.55383.6376.22.99M
September 24, 2025385.75382382387.4381.13.17M
September 23, 2025384.6386.75386.75389.4383.955.42M
September 22, 2025384384384387.2382.62.17M
September 19, 2025384384.5384.5387.95383.24.22M
September 18, 2025386.55384.4384.4390.5383.35.54M
September 17, 2025381.2384.4384.4385.95380.44.44M
September 16, 2025379.95380.5380.5381.3377.82.55M
September 15, 2025373.3378.45378.45383.3373.14.83M
September 12, 2025374.7373.1373.1375.453712.49M
September 11, 2025372374.85374.85376.153712.9M
September 10, 2025369.85370.9370.9372.6369.13.78M
September 09, 2025370.8368.1368.1370.8366.152.28M
September 08, 2025366.95369369371.3366.753.29M
September 05, 2025365.9366.15366.15369.25362.653.79M
September 04, 2025372364.3364.3372363.43.48M
September 03, 2025365.3367.8367.8368.35364.53.33M
September 02, 2025362364.75364.75369.9360.154.91M
September 01, 2025351.75360.9360.9361.83513.34M
August 29, 2025355.1350350355.8348.67.97M
August 28, 2025364355355364.4354.258.46M
August 26, 2025374.65363.55363.55375.5362.057.12M
August 25, 2025376.95375.05375.05378.35374.751.96M
August 22, 2025380.9376.1376.1381.4375.33.48M
August 21, 2025381.5380.1380.1383.553803.17M
August 20, 2025382.55380.75380.75384380.22.63M
August 19, 2025380382.3382.3382.9378.23.63M
August 18, 2025387378.35378.35387.2377.555.69M
August 14, 2025386381.55381.553863813.29M
August 13, 2025387387.15387.15388.7385.452.04M
August 12, 2025388385.45385.45389.65384.753.87M
August 11, 2025382.15387.3387.3387.9381.23.43M
August 08, 2025386.5381.35381.35387380.13.84M
August 07, 2025388.85384.95384.95389.45380.558.13M
August 06, 2025395389.4389.4396.7388.858.19M
August 05, 2025394.05394.5394.5397.8391.54.84M
August 04, 2025389.8393.55393.55394.95387.77.54M
August 01, 2025392.5388.7388.7392.95385.29.86M
July 31, 2025395.5395.2395.2399.3392.257.17M
July 30, 2025401.8399.55399.55403.6398.55.78M
July 29, 2025392400.1400.1401.73914.45M
July 28, 2025400.75392.6392.6403.45391.17.69M
July 25, 2025408400.75400.75408.25397.6515.11M
July 24, 2025400404.9404.9406.75399.458.89M
July 23, 2025394.85400400401392.417.86M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved