tiprankstipranks
Trending News
More News >
REC Limited (IN:RECLTD)
:RECLTD
India Market
Advertisement

REC Limited (RECLTD) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 28, 2025
400.25
403.45
391.15
392.60
392.60
-2.03%
771,661
1.70
Jul 25, 2025
408.80
408.80
397.75
400.75
400.75
-1.01%
575,381
1.29
Jul 24, 2025
399.45
406.85
399.45
404.85
404.85
+1.12%
623,067
1.39
Jul 23, 2025
395.65
401.00
392.45
400.35
400.35
+1.79%
800,979
1.83
Jul 22, 2025
400.00
401.40
392.60
393.30
393.30
-1.37%
466,065
1.08
Jul 21, 2025
400.25
401.25
395.05
398.75
398.75
-0.51%
148,783
0.34
Jul 18, 2025
401.05
405.35
398.05
400.80
400.80
-0.12%
593,221
1.38
Jul 17, 2025
402.65
403.10
399.65
401.30
401.30
+0.25%
101,849
0.23
Jul 16, 2025
401.50
403.05
399.30
400.30
400.30
-0.24%
185,724
0.43
Jul 15, 2025
402.55
402.55
399.25
401.25
401.25
+0.54%
126,185
0.29
Jul 14, 2025
400.85
400.85
396.20
399.10
399.10
-0.49%
660,929
1.52
Jul 11, 2025
398.95
404.50
395.95
401.05
401.05
+0.89%
413,433
0.96
Jul 10, 2025
397.00
401.65
395.00
397.50
397.50
+1.52%
1,060,558
2.51
Jul 09, 2025
394.05
395.80
391.00
391.55
391.55
-0.90%
255,044
0.58
Jul 08, 2025
392.00
396.95
390.25
395.10
395.10
+0.89%
239,151
0.54
Jul 07, 2025
393.20
395.55
390.50
391.60
391.60
-0.52%
216,672
0.49
Jul 04, 2025
392.20
397.00
390.20
393.65
393.65
+0.15%
299,266
0.68
Jul 03, 2025
396.20
397.30
392.55
393.05
393.05
-0.66%
310,613
0.71
Jul 02, 2025
399.15
403.15
394.45
395.65
395.65
-1.25%
663,813
1.54
Jul 01, 2025
402.90
404.35
396.55
400.65
400.65
-0.46%
492,358
1.15
Jun 30, 2025
403.45
407.00
402.00
402.50
402.50
-0.14%
213,780
0.50
Jun 27, 2025
406.00
409.90
401.50
403.05
403.05
-0.10%
248,567
0.54
Jun 26, 2025
400.20
404.70
397.10
403.45
403.45
+1.23%
729,918
1.61
Jun 25, 2025
403.40
403.40
397.20
398.55
398.55
-0.03%
534,028
1.20
Jun 24, 2025
402.20
405.50
398.00
398.65
398.65
+0.39%
258,388
0.58
Jun 23, 2025
386.60
399.25
386.60
397.10
397.10
+0.60%
372,466
0.84
Jun 20, 2025
391.50
400.90
389.35
394.75
394.75
+2.96%
608,814
1.39
Jun 19, 2025
392.40
393.00
381.00
383.40
383.40
-2.29%
256,350
0.59
Jun 18, 2025
395.25
399.65
390.50
392.40
392.40
-1.67%
162,247
0.37
Jun 17, 2025
400.90
404.00
397.40
399.05
399.05
-0.60%
120,282
0.27
Jun 16, 2025
402.55
403.85
393.60
401.45
401.45
-0.27%
538,516
1.24
Jun 13, 2025
395.45
404.10
392.70
402.55
402.55
-0.68%
614,164
1.43
Jun 12, 2025
419.20
419.20
403.55
405.30
405.30
-3.34%
219,935
0.51
Jun 11, 2025
422.25
427.60
416.00
419.30
419.30
-0.87%
239,790
0.55
Jun 10, 2025
426.55
428.00
421.15
423.00
423.00
-0.76%
552,461
1.28
Jun 09, 2025
418.25
428.55
417.25
426.25
426.25
+2.64%
934,393
2.20
Jun 06, 2025
404.60
417.30
398.10
415.30
415.30
+3.05%
1,443,001
3.47
Jun 05, 2025
404.60
409.70
402.30
403.00
403.00
+0.51%
394,175
0.94
Jun 04, 2025
401.55
403.45
397.15
400.95
400.95
+0.12%
277,053
0.66
Jun 03, 2025
407.65
411.85
399.40
400.45
400.45
-0.81%
282,964
0.68
Jun 02, 2025
400.00
406.60
397.80
403.70
403.70
+0.17%
337,150
0.81
May 30, 2025
408.25
410.70
401.10
403.00
403.00
-1.30%
340,816
0.82
May 29, 2025
403.05
410.30
401.60
408.30
408.30
+1.32%
192,028
0.46
May 28, 2025
405.40
409.85
402.25
403.00
403.00
-0.54%
306,080
0.74
May 27, 2025
406.95
407.95
401.55
405.20
405.20
-0.39%
495,341
1.19
May 26, 2025
404.20
408.60
403.10
406.80
406.80
+1.11%
139,938
0.34
May 23, 2025
402.05
405.10
400.10
402.35
402.35
+0.16%
194,235
0.46
May 22, 2025
399.25
402.75
395.45
401.70
401.70
+0.36%
445,134
1.05
May 21, 2025
395.00
401.90
390.40
400.25
400.25
+1.72%
348,350
0.82
May 20, 2025
409.95
410.00
392.55
393.50
393.50
-3.38%
714,583
1.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis