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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.38	43.95	43.95	46.38	43.5	19,204
February 19, 2026	46.1	44.31	44.31	46.1	44.01	20,870
February 18, 2026	47.76	45.74	45.74	48.15	45.15	33,528
February 17, 2026	48.07	47.79	47.79	48.45	45.75	84,534
February 16, 2026	50	47.56	47.56	50	46.5	44,758
February 13, 2026	48.99	49.71	49.71	50	47.32	74,339
February 12, 2026	45.5	48.17	48.17	50.48	42.01	134,973
February 11, 2026	46.5	45.92	45.92	46.5	44.8	28,228
February 10, 2026	45.75	46.41	46.41	46.47	44.56	21,179
February 09, 2026	44.89	45.64	45.64	45.89	43.95	29,960
February 06, 2026	43.07	43.89	43.89	45	41.72	45,610
February 05, 2026	42.66	43.32	43.32	44.56	42.66	15,120
February 04, 2026	44.25	42.66	42.66	46.57	41.5	137,631
February 03, 2026	45.17	45.16	45.16	46.21	45.01	31,049
February 02, 2026	44.99	43.51	43.51	44.99	43.01	29,442
February 01, 2026	44.99	44.49	44.49	45.88	43.03	14,930
January 30, 2026	43.51	44.46	44.46	45.93	43.51	15,366
January 29, 2026	45.89	44.07	44.07	45.89	43.01	22,922
January 28, 2026	45.77	44.63	44.63	46.52	43.96	17,328
January 27, 2026	44.7	44.38	44.38	45.26	43.21	14,083
January 23, 2026	47	45.66	45.66	48.4	43.56	26,117
January 22, 2026	47.3	47.21	47.21	49.13	46.18	10,378
January 21, 2026	49.78	47.31	47.31	49.78	45.05	18,679
January 20, 2026	51.51	48.32	48.32	51.51	45.1	59,331
January 19, 2026	50.11	50.5	50.5	51.79	50.1	12,996
January 16, 2026	51.5	51.9	51.9	53.45	51.04	13,080
January 14, 2026	51	51.43	51.43	53.3	50.01	37,127
January 13, 2026	51.84	51.39	51.39	53.8	51.3	12,874
January 12, 2026	53.22	51.86	51.86	53.97	50.32	34,028
January 09, 2026	53.02	53.48	53.48	54	53	13,685
January 08, 2026	54.25	53.53	53.53	55.17	53.46	15,730
January 07, 2026	56.49	54.65	54.65	56.49	54.51	19,832
January 06, 2026	54.88	56.31	56.31	57.18	53.51	57,820
January 05, 2026	54.99	54.17	54.17	55	53.51	15,649
January 02, 2026	54.57	54.72	54.72	56.2	53.99	39,875
January 01, 2026	54	53.79	53.79	54.6	53.51	14,556
December 31, 2025	55.17	53.88	53.88	55.63	53	40,862
December 30, 2025	54.84	54.84	54.84	55.5	53.01	20,143
December 29, 2025	54.77	53.13	53.13	54.77	52.47	25,692
December 26, 2025	56.8	54.17	54.17	57.56	53	50,649
December 24, 2025	59.6	56.97	56.97	59.6	55.15	48,846
December 23, 2025	54.01	59.75	59.75	61.9	53.79	154,409
December 22, 2025	53	53.9	53.9	54.49	53	21,358
December 19, 2025	52.4	53.04	53.04	53.7	52.31	16,380
December 18, 2025	53	52.54	52.54	53.85	51.75	16,257
December 17, 2025	53.65	53.27	53.27	54.56	52.8	13,941
December 16, 2025	53.5	54.21	54.21	54.97	53.5	10,512
December 15, 2025	55.4	53.89	53.89	55.7	53.64	19,968
December 12, 2025	55.2	55.06	55.06	57.27	53.42	101,136
December 11, 2025	53.5	55.86	55.86	57	53.25	182,046
December 10, 2025	55.5	55.09	55.09	58.5	52.51	468,227
December 09, 2025	46.4	53.24	53.24	54.97	46.4	668,389
December 08, 2025	53.97	45.81	45.81	53.97	43.5	349,397
December 05, 2025	52.22	52.95	52.95	53.97	52.22	26,833
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

RKEC Projects Limited (RKEC.NS) NSE