Skip to main content
REC Limited (BOM:532955)
India flag India · Delayed Price · Currency is INR
324.40
-14.70 (-4.34%)
At close: Mar 9, 2026

REC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026332.50332.85321.05324.40324.40-4.34%335,255
Mar 6, 2026340.95350.75338.50339.10339.10-0.75%179,017
Mar 5, 2026329.30343.30329.30341.65341.653.96%490,541
Mar 4, 2026335.00336.05324.40328.65328.65-3.02%563,037
Mar 2, 2026333.35344.50333.35338.90338.90-3.20%745,548
Feb 27, 2026353.40354.30348.55350.10350.10-1.06%136,539
Feb 26, 2026354.00357.45351.35353.85353.85-0.01%139,931
Feb 25, 2026355.55357.50350.35353.90353.900.06%241,969
Feb 24, 2026351.85355.95347.45353.70353.700.47%304,702
Feb 23, 2026356.15356.80349.15352.05352.05-0.64%341,567
Feb 20, 2026352.35356.40352.35354.30354.300.18%239,907
Feb 19, 2026364.00364.65351.50353.65353.65-2.91%154,087
Feb 18, 2026359.45366.60358.50364.25364.251.60%559,704
Feb 17, 2026353.05359.10352.90358.50358.501.36%413,010
Feb 16, 2026345.80354.20343.20353.70353.701.95%629,883
Feb 13, 2026349.45349.45339.80346.95346.95-1.04%414,872
Feb 12, 2026354.25356.70349.40350.60350.60-0.93%362,232
Feb 11, 2026355.80358.05352.60353.90353.90-0.49%352,930
Feb 10, 2026359.90360.00354.45355.65355.65-1.17%597,135
Feb 9, 2026374.95378.00354.45359.85359.85-3.40%1,575,330
Feb 6, 2026378.40378.40368.00372.50372.50-2.51%513,966
Feb 5, 2026383.35386.55378.80382.10377.500.17%507,433
Feb 4, 2026372.95382.45369.60381.45376.862.44%393,150
Feb 3, 2026374.45379.35368.05372.35367.872.55%580,120
Feb 2, 2026361.55368.45354.85363.10358.731.23%408,788
Feb 1, 2026364.80380.00350.60358.70354.38-1.55%1,326,615
Jan 30, 2026372.60375.00359.10364.35359.96-2.89%659,715
Jan 29, 2026380.00384.70373.00375.20370.68-0.61%839,529
Jan 28, 2026364.50378.40363.55377.50372.963.82%283,386
Jan 27, 2026362.45366.10359.80363.60359.220.68%212,619
Jan 23, 2026367.95370.50360.40361.15356.80-1.43%442,222
Jan 22, 2026358.40368.40358.40366.40361.992.76%369,717
Jan 21, 2026358.40359.50351.20356.55352.26-0.64%825,558
Jan 20, 2026370.95370.95357.15358.85354.53-2.99%611,470
Jan 19, 2026369.45374.05368.55369.90365.45-0.27%2,187,714
Jan 16, 2026370.20377.50370.00370.90366.430.30%1,735,604
Jan 14, 2026365.50373.05364.35369.80365.350.75%296,444
Jan 13, 2026372.05373.15363.75367.05362.63-0.98%344,484
Jan 12, 2026363.60371.40358.05370.70366.241.95%606,765
Jan 9, 2026369.55373.65362.50363.60359.22-2.17%618,537
Jan 8, 2026386.40387.40369.55371.65367.18-3.53%788,202
Jan 7, 2026382.60387.00381.50385.25380.610.64%337,381
Jan 6, 2026383.00387.75378.70382.80378.190.45%821,007
Jan 5, 2026384.00386.75377.55381.10376.510.07%1,087,802
Jan 2, 2026370.10383.95369.85380.85376.273.60%1,521,757
Jan 1, 2026360.80368.50359.40367.60363.173.01%939,455
Dec 31, 2025351.20362.10351.20356.85352.551.55%472,385
Dec 30, 2025356.50356.50350.05351.40347.17-1.19%139,907
Dec 29, 2025358.00359.35353.05355.65351.37-0.42%859,217
Dec 26, 2025352.40360.40352.40357.15352.850.68%358,944
Dec 24, 2025355.00358.30353.75354.75350.480.14%300,619
Dec 23, 2025345.00357.40343.50354.25349.992.85%573,349
Dec 22, 2025340.10345.80339.85344.45340.301.59%152,928
Dec 19, 2025338.00340.50336.45339.05334.970.59%213,397
Dec 18, 2025334.05338.00331.10337.05332.990.93%303,685
Dec 17, 2025335.60337.25332.55333.95329.93-0.39%174,358
Dec 16, 2025340.70343.00334.80335.25331.21-2.15%343,008
Dec 15, 2025342.85343.35336.90342.60338.48-0.49%229,017
Dec 12, 2025345.25346.00341.10344.30340.160.04%198,556
Dec 11, 2025344.55344.85340.10344.15340.010.48%100,198
Dec 10, 2025340.45348.00340.45342.50338.38-0.10%248,038
Dec 9, 2025340.10344.50336.55342.85338.720.04%462,165
Dec 8, 2025353.95353.95340.25342.70338.57-3.00%575,063
Dec 5, 2025352.55354.25348.30353.30349.050.20%203,387
Dec 4, 2025350.35354.60350.20352.60348.360.64%266,173
Dec 3, 2025357.60359.25349.10350.35346.13-2.03%342,684
Dec 2, 2025357.00359.80355.00357.60353.29-0.10%82,770
Dec 1, 2025361.15362.80357.00357.95353.64-0.79%99,381
Nov 28, 2025361.80363.35359.65360.80356.46-0.40%219,802
Nov 27, 2025356.35364.30356.00362.25357.891.61%528,093
Nov 26, 2025352.00359.75351.60356.50352.211.39%125,294
Nov 25, 2025354.00355.95350.40351.60347.37-1.21%244,928
Nov 24, 2025358.50359.00354.55355.90351.62-0.60%200,410
Nov 21, 2025359.65360.85357.55358.05353.74-0.94%245,571
Nov 20, 2025361.00363.95359.90361.45357.100.50%228,309
Nov 19, 2025359.50360.15357.45359.65355.320.18%111,233
Nov 18, 2025361.80362.40358.40359.00354.68-0.71%761,466
Nov 17, 2025359.30363.50358.95361.55357.200.94%265,461
Nov 14, 2025358.45362.75356.75358.20353.89-0.22%126,515
Nov 13, 2025362.25364.30358.50359.00354.68-0.87%160,497
Nov 12, 2025364.80367.70361.60362.15357.79-0.01%307,554
Nov 11, 2025362.55362.60356.55362.20357.84-0.01%186,420
Nov 10, 2025365.35367.00361.90362.25357.89-0.64%137,579
Nov 7, 2025360.95368.20358.30364.60360.210.54%230,635
Nov 6, 2025372.00372.50362.00362.65358.28-2.18%520,869
Nov 4, 2025379.00379.50370.10370.75366.29-2.28%411,827
Nov 3, 2025375.00380.10374.05379.40374.831.17%300,235
Oct 31, 2025378.45380.55374.00375.00370.49-0.86%218,447
Oct 30, 2025387.90387.90377.30378.25373.70-2.01%593,217
Oct 29, 2025370.50388.00369.80386.00381.354.62%1,444,630
Oct 28, 2025374.25376.90367.65368.95364.51-1.32%431,598
Oct 27, 2025373.45375.75368.50373.90369.400.35%356,941
Oct 24, 2025375.30376.70371.15372.60363.57-0.65%480,106
Oct 23, 2025380.00381.60374.20375.05365.96-0.57%403,001
Oct 21, 2025375.25378.00375.25377.20368.060.64%108,810
Oct 20, 2025380.70380.70374.05374.80365.720.03%220,461
Oct 17, 2025377.55377.55371.05374.70365.62-0.74%363,163
Oct 16, 2025377.20379.90375.95377.50368.350.41%194,118
Oct 15, 2025370.40378.70370.40375.95366.841.54%142,065
Oct 14, 2025372.00374.00367.60370.25361.28-0.24%296,240