RKEC Projects Limited - RKEC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.2	52.73	52.73	54.1	52.25	46,357
December 03, 2025	53.35	53.2	53.2	55.4	52.02	69,344
December 02, 2025	55.43	53.35	53.35	55.63	52.65	50,158
December 01, 2025	57.01	55.43	55.43	58.25	55.12	46,420
November 28, 2025	57.67	57.01	57.01	59.85	56.5	56,944
November 27, 2025	58.07	57.62	57.62	58.77	57.22	49,291
November 26, 2025	56.7	57.87	57.87	58.67	56.2	66,963
November 25, 2025	61.55	56.25	56.25	61.55	56	224,890
November 24, 2025	55	62.31	62.31	62.58	55	1.3M
November 21, 2025	54.42	52.15	52.15	55.53	51.55	45,996
November 19, 2025	55.92	55.88	55.88	57.19	55.5	22,646
November 18, 2025	58.5	55.32	55.32	59.18	55	87,340
November 17, 2025	61.7	59.17	59.17	61.99	58	124,564
November 14, 2025	64.73	62.8	62.8	64.73	62.5	42,284
November 13, 2025	67.37	63.08	63.08	67.56	62.1	49,317
November 12, 2025	64.01	66.56	66.56	71.29	63.81	76,202
November 11, 2025	65.31	63.96	63.96	65.31	63	28,446
November 10, 2025	63.55	64.53	64.53	66.5	63.55	17,047
November 07, 2025	64.82	65.08	65.08	65.91	64.81	22,080
November 06, 2025	67.4	65.13	65.13	67.4	63.9	23,193
November 04, 2025	67.31	66.65	66.65	68.06	65.38	26,330
November 03, 2025	66.75	67.31	67.31	68.42	65.88	28,380
October 31, 2025	68.47	67.26	67.26	68.48	67.01	6,764
October 30, 2025	69	67.35	67.35	69	67.14	16,402
October 29, 2025	67.12	68.37	68.37	68.95	66.5	33,924
October 28, 2025	68	66.95	66.95	69.16	66.67	23,363
October 27, 2025	68.59	68.35	68.35	69.63	67.04	42,611
October 24, 2025	69.62	69.99	69.99	70.55	68.05	20,639
October 23, 2025	67.9	69.14	69.14	69.85	67.2	37,627
October 21, 2025	67.98	67.84	67.84	69.2	65	13,094
October 20, 2025	65.9	66.6	66.6	68.2	65.9	26,023
October 17, 2025	66.56	65.61	65.61	67.39	65.3	12,304
October 16, 2025	65.82	66.81	66.81	67.76	65.82	18,404
October 15, 2025	68.37	65.85	65.85	68.37	65	36,390
October 14, 2025	67.51	66.42	66.42	69.39	65.55	32,536
October 13, 2025	69.38	67.78	67.78	70.05	67.1	26,585
October 10, 2025	69.99	69.31	69.31	70	68.26	22,790
October 09, 2025	70	68.82	68.82	71.46	68.48	34,232
October 08, 2025	69.9	69.26	69.26	71.95	69.02	36,478
October 07, 2025	69.84	69.93	69.93	71	68.76	63,572
October 06, 2025	71.5	69.84	69.84	71.5	69.73	56,672
October 03, 2025	73.05	72.67	72.67	74.4	72.01	53,317
October 01, 2025	72.15	73.86	73.86	75.65	72.06	47,138
September 30, 2025	71.57	72.88	72.88	74.79	71.57	65,911
September 29, 2025	76.35	71.91	71.91	76.93	71.5	85,399
September 26, 2025	74.15	76.24	76.24	77.9	72.31	127,102
September 25, 2025	79.98	74.71	74.71	80.69	73.36	97,890
September 24, 2025	78.02	79.81	79.81	80.95	77.11	155,891
September 23, 2025	69.32	78.02	78.02	81.5	69.23	760,711
September 22, 2025	70.07	69.23	69.23	70.57	69.03	18,990
September 19, 2025	69.32	69.98	69.98	70.5	69.1	14,789
September 18, 2025	70.83	69.32	69.32	71.8	69.11	57,479
September 17, 2025	71.08	70.05	70.05	71.51	69.99	41,385
September 16, 2025	70.69	71.03	71.03	71.9	69.5	17,603
September 15, 2025	70	70.89	70.89	71.76	69.16	26,948
September 12, 2025	71.82	69.84	69.84	71.82	68.99	35,633
September 11, 2025	74.99	70.13	70.13	74.99	69.15	59,010
September 10, 2025	73.3	73.2	73.2	76.5	72.41	93,639
September 09, 2025	74.97	73.3	73.3	75.34	72.55	30,813
September 08, 2025	74.99	75.17	75.17	76	73.5	81,919

RKEC Projects Limited (RKEC.NS) NSE