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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

RKEC Projects Limited (RKEC.NS) NSE