Skip to main content
REC Limited (BOM:532955)
India flag India · Delayed Price · Currency is INR
375.65
-2.50 (-0.66%)
At close: Apr 28, 2026

REC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026376.55383.35371.35375.65375.65-0.66%609,131
Apr 27, 2026379.45381.85376.05378.15378.151.19%227,093
Apr 24, 2026376.60378.10369.30373.70373.70-0.73%299,349
Apr 23, 2026382.85386.30375.80376.45376.45-1.77%307,812
Apr 22, 2026380.10386.00379.65383.25383.25-0.03%344,686
Apr 21, 2026382.55387.45380.10383.35383.350.30%445,205
Apr 20, 2026373.00384.30366.55382.20382.202.37%1,230,166
Apr 17, 2026364.95377.70362.80373.35373.352.53%585,995
Apr 16, 2026355.50372.70354.40364.15364.153.30%1,209,071
Apr 15, 2026349.90356.30349.85352.50352.501.61%424,593
Apr 13, 2026341.95347.70337.60346.90346.90-0.81%193,170
Apr 10, 2026348.00354.30346.00349.75349.750.85%489,319
Apr 9, 2026342.40349.80339.00346.80346.801.20%517,128
Apr 8, 2026339.50343.15337.70342.70342.704.01%758,187
Apr 7, 2026325.55330.45325.00329.50329.500.58%286,460
Apr 6, 2026326.80328.15320.30327.60327.601.06%388,736
Apr 2, 2026317.95326.00311.45324.15324.150.70%300,671
Apr 1, 2026316.35323.50312.40321.90321.905.49%620,263
Mar 30, 2026314.40317.65304.10305.15305.15-4.19%1,264,723
Mar 27, 2026325.65325.70317.45318.50318.50-2.84%802,001
Mar 25, 2026325.55329.20323.70327.80327.802.20%524,950
Mar 24, 2026322.45325.75312.15320.75320.751.36%800,351
Mar 23, 2026327.00327.00310.60316.45316.45-4.27%1,053,698
Mar 20, 2026336.00341.95329.30330.55330.55-0.90%534,867
Mar 19, 2026343.90343.95331.80333.55330.35-4.22%492,801
Mar 18, 2026340.00349.00339.90348.25344.913.19%235,301
Mar 17, 2026333.60339.35330.50337.50334.261.56%8,322,094
Mar 16, 2026331.65335.40326.80332.30329.110.20%465,350
Mar 13, 2026342.85344.80330.60331.65328.47-3.44%191,670
Mar 12, 2026331.60349.40327.45343.45340.163.23%276,477
Mar 11, 2026335.75340.75331.35332.70329.51-0.57%296,810
Mar 10, 2026333.60336.15326.90334.60331.393.14%343,767
Mar 9, 2026332.50332.85321.05324.40321.29-4.34%335,326
Mar 6, 2026340.95350.75338.50339.10335.85-0.75%179,017
Mar 5, 2026329.30343.30329.30341.65338.373.96%490,541
Mar 4, 2026335.00336.05324.40328.65325.50-3.02%563,037
Mar 2, 2026333.35344.50333.35338.90335.65-3.20%745,548
Feb 27, 2026353.40354.30348.55350.10346.74-1.06%136,539
Feb 26, 2026354.00357.45351.35353.85350.46-0.01%139,931
Feb 25, 2026355.55357.50350.35353.90350.500.06%241,969
Feb 24, 2026351.85355.95347.45353.70350.310.47%304,702
Feb 23, 2026356.15356.80349.15352.05348.67-0.64%341,567
Feb 20, 2026352.35356.40352.35354.30350.900.18%239,907
Feb 19, 2026364.00364.65351.50353.65350.26-2.91%154,087
Feb 18, 2026359.45366.60358.50364.25360.761.60%559,704
Feb 17, 2026353.05359.10352.90358.50355.061.36%413,010
Feb 16, 2026345.80354.20343.20353.70350.311.95%629,883
Feb 13, 2026349.45349.45339.80346.95343.62-1.04%414,872
Feb 12, 2026354.25356.70349.40350.60347.24-0.93%362,232
Feb 11, 2026355.80358.05352.60353.90350.50-0.49%352,930
Feb 10, 2026359.90360.00354.45355.65352.24-1.17%597,135
Feb 9, 2026374.95378.00354.45359.85356.40-3.40%1,575,330
Feb 6, 2026378.40378.40368.00372.50368.93-2.51%513,966
Feb 5, 2026383.35386.55378.80382.10373.880.17%507,433
Feb 4, 2026372.95382.45369.60381.45373.242.44%393,150
Feb 3, 2026374.45379.35368.05372.35364.342.55%580,120
Feb 2, 2026361.55368.45354.85363.10355.291.23%408,788
Feb 1, 2026364.80380.00350.60358.70350.98-1.55%1,326,615
Jan 30, 2026372.60375.00359.10364.35356.51-2.89%659,715
Jan 29, 2026380.00384.70373.00375.20367.13-0.61%839,529
Jan 28, 2026364.50378.40363.55377.50369.383.82%283,386
Jan 27, 2026362.45366.10359.80363.60355.780.68%212,619
Jan 23, 2026367.95370.50360.40361.15353.38-1.43%442,222
Jan 22, 2026358.40368.40358.40366.40358.522.76%369,717
Jan 21, 2026358.40359.50351.20356.55348.88-0.64%825,558
Jan 20, 2026370.95370.95357.15358.85351.13-2.99%611,470
Jan 19, 2026369.45374.05368.55369.90361.94-0.27%2,187,714
Jan 16, 2026370.20377.50370.00370.90362.920.30%1,735,604
Jan 14, 2026365.50373.05364.35369.80361.840.75%296,444
Jan 13, 2026372.05373.15363.75367.05359.15-0.98%344,484
Jan 12, 2026363.60371.40358.05370.70362.721.95%606,765
Jan 9, 2026369.55373.65362.50363.60355.78-2.17%618,537
Jan 8, 2026386.40387.40369.55371.65363.65-3.53%788,202
Jan 7, 2026382.60387.00381.50385.25376.960.64%337,381
Jan 6, 2026383.00387.75378.70382.80374.560.45%821,007
Jan 5, 2026384.00386.75377.55381.10372.900.07%1,087,802
Jan 2, 2026370.10383.95369.85380.85372.663.60%1,521,757
Jan 1, 2026360.80368.50359.40367.60359.693.01%939,455
Dec 31, 2025351.20362.10351.20356.85349.171.55%472,385
Dec 30, 2025356.50356.50350.05351.40343.84-1.19%139,907
Dec 29, 2025358.00359.35353.05355.65348.00-0.42%859,217
Dec 26, 2025352.40360.40352.40357.15349.470.68%358,944
Dec 24, 2025355.00358.30353.75354.75347.120.14%300,619
Dec 23, 2025345.00357.40343.50354.25346.632.85%573,349
Dec 22, 2025340.10345.80339.85344.45337.041.59%152,928
Dec 19, 2025338.00340.50336.45339.05331.750.59%213,397
Dec 18, 2025334.05338.00331.10337.05329.800.93%303,685
Dec 17, 2025335.60337.25332.55333.95326.76-0.39%174,358
Dec 16, 2025340.70343.00334.80335.25328.04-2.15%343,008
Dec 15, 2025342.85343.35336.90342.60335.23-0.49%229,017
Dec 12, 2025345.25346.00341.10344.30336.890.04%198,556
Dec 11, 2025344.55344.85340.10344.15336.740.48%100,198
Dec 10, 2025340.45348.00340.45342.50335.13-0.10%248,038
Dec 9, 2025340.10344.50336.55342.85335.470.04%462,165
Dec 8, 2025353.95353.95340.25342.70335.33-3.00%575,063
Dec 5, 2025352.55354.25348.30353.30345.700.20%203,387
Dec 4, 2025350.35354.60350.20352.60345.010.64%266,173
Dec 3, 2025357.60359.25349.10350.35342.81-2.03%342,684
Dec 2, 2025357.00359.80355.00357.60349.91-0.10%82,770
Dec 1, 2025361.15362.80357.00357.95350.25-0.79%99,381