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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	66.52	73.45	73.45	77.28	66.52	226,211
September 04, 2025	71.5	67.18	67.18	72	66.01	38,111
September 03, 2025	69.8	69.33	69.33	71.8	67.91	61,719
September 02, 2025	68.98	69.15	69.15	72	67.78	74,104
September 01, 2025	65.3	68.06	68.06	68.99	64.08	49,969
August 29, 2025	67.14	65	65	67.9	64.53	72,289
August 28, 2025	61.75	67.14	67.14	71.05	61.75	256,990
August 26, 2025	63.82	62.63	62.63	63.98	62.01	20,705
August 25, 2025	63.01	63.63	63.63	64.8	63	31,242
August 22, 2025	64.93	63.1	63.1	64.95	63	42,808
August 21, 2025	62.9	64	64	64.78	62.69	62,581
August 20, 2025	65.99	61.84	61.84	67.49	61.1	140,978
August 19, 2025	64.01	65.81	65.81	66.49	64.01	37,751
August 18, 2025	66.99	64.8	64.8	67.8	63.61	43,001
August 14, 2025	68.29	65.31	65.31	68.29	64.75	23,280
August 13, 2025	68.53	67.35	67.35	68.61	66.01	12,574
August 12, 2025	68.89	68.61	68.61	68.89	68	10,072
August 11, 2025	71.99	68.32	68.32	73.64	68.01	45,179
August 08, 2025	67.47	71.08	71.08	73	66.05	70,945
August 07, 2025	65.64	67.06	67.06	68.35	64.51	41,477
August 06, 2025	66.99	64.98	64.98	67.46	64.5	22,042
August 05, 2025	66.43	66.6	66.6	68.39	66.3	61,350
August 04, 2025	66.97	65.79	65.79	66.99	64.55	17,493
August 01, 2025	67.97	65.73	65.73	67.97	65.7	26,098
July 31, 2025	66.25	67.74	67.74	67.9	65.68	13,703
July 30, 2025	66.68	67.13	67.13	69.48	65.8	58,388
July 29, 2025	66.58	66.93	66.93	68	65.12	30,849
July 28, 2025	66.53	66.57	66.57	67.97	65.07	37,397
July 25, 2025	67	66.2	66.2	67.75	65.67	111,024
July 24, 2025	69.99	66.97	66.97	70	66.32	111,434
July 23, 2025	69.6	68.44	68.44	69.6	66.36	86,932
July 22, 2025	73.99	69.6	69.6	74.49	68.5	89,892
July 21, 2025	74.97	73.07	73.07	74.97	73	26,638
July 18, 2025	75.32	74.98	74.98	75.79	74.5	13,497
July 17, 2025	75.97	75.54	75.54	76.14	74.55	35,729
July 16, 2025	75.9	75.9	75.9	76.33	75.64	17,761
July 15, 2025	76.2	75.84	75.84	76.58	75.15	35,618
July 14, 2025	77.69	75.86	75.86	77.69	75.6	38,282
July 11, 2025	76.03	75.85	75.85	77.68	75.51	15,996
July 10, 2025	76.8	76.77	76.77	78	75.71	19,876
July 09, 2025	77.99	77.18	77.18	78.14	76.8	39,946
July 08, 2025	77	77.26	77.26	78.08	75.5	56,014
July 07, 2025	78	76.35	76.35	78	75.52	27,714
July 04, 2025	77.81	76.99	76.99	78.33	76.68	66,038
July 03, 2025	78	77.81	77.81	78.49	77.33	22,490

RKEC Projects Limited (RKEC.NS) NSE