REC Limited (NSE:RECLTD)
India
· Delayed Price · Currency is INR 324.40
-14.75 (-4.35%)
At close: Mar 9, 2026
REC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 332.00 | 333.20 | 322.50 | 324.20 | - | -4.41% | 3,607,051 |
| Mar 6, 2026 | 340.00 | 350.80 | 338.50 | 339.15 | 339.15 | -0.79% | 5,579,379 |
| Mar 5, 2026 | 330.35 | 343.40 | 329.50 | 341.85 | 341.85 | 3.98% | 11,657,520 |
| Mar 4, 2026 | 335.00 | 336.25 | 324.20 | 328.75 | 328.75 | -3.01% | 11,242,110 |
| Mar 2, 2026 | 339.55 | 344.40 | 334.65 | 338.95 | 338.95 | -3.10% | 5,951,923 |
| Feb 27, 2026 | 353.00 | 354.20 | 348.30 | 349.80 | 349.80 | -1.21% | 7,542,283 |
| Feb 26, 2026 | 354.90 | 357.50 | 351.15 | 354.10 | 354.10 | 0.03% | 3,258,960 |
| Feb 25, 2026 | 356.20 | 357.50 | 350.35 | 354.00 | 354.00 | - | 5,564,761 |
| Feb 24, 2026 | 351.00 | 355.85 | 347.50 | 354.00 | 354.00 | 0.51% | 7,079,250 |
| Feb 23, 2026 | 356.75 | 356.85 | 349.10 | 352.20 | 352.20 | -0.56% | 4,210,986 |
| Feb 20, 2026 | 352.80 | 356.45 | 352.55 | 354.20 | 354.20 | 0.18% | 2,080,938 |
| Feb 19, 2026 | 364.45 | 364.45 | 351.25 | 353.55 | 353.55 | -2.95% | 3,754,213 |
| Feb 18, 2026 | 359.90 | 366.60 | 358.40 | 364.30 | 364.30 | 1.59% | 6,009,021 |
| Feb 17, 2026 | 353.70 | 359.20 | 352.70 | 358.60 | 358.60 | 1.44% | 3,611,823 |
| Feb 16, 2026 | 346.10 | 354.15 | 343.20 | 353.50 | 353.50 | 1.90% | 6,203,921 |
| Feb 13, 2026 | 348.10 | 348.50 | 339.80 | 346.90 | 346.90 | -1.08% | 8,552,636 |
| Feb 12, 2026 | 355.00 | 356.80 | 349.25 | 350.70 | 350.70 | -0.92% | 5,630,751 |
| Feb 11, 2026 | 356.00 | 357.90 | 352.60 | 353.95 | 353.95 | -0.52% | 8,989,825 |
| Feb 10, 2026 | 359.90 | 360.85 | 354.40 | 355.80 | 355.80 | -1.14% | 9,568,613 |
| Feb 9, 2026 | 374.00 | 377.95 | 354.35 | 359.90 | 359.90 | -3.38% | 23,301,540 |
| Feb 6, 2026 | 377.65 | 377.65 | 368.00 | 372.50 | 372.50 | -2.51% | 12,996,880 |
| Feb 5, 2026 | 382.70 | 386.50 | 378.90 | 382.10 | 377.50 | 0.13% | 13,810,430 |
| Feb 4, 2026 | 372.50 | 382.45 | 369.50 | 381.60 | 377.01 | 2.44% | 16,212,030 |
| Feb 3, 2026 | 376.00 | 379.00 | 368.10 | 372.50 | 368.02 | 2.59% | 10,441,920 |
| Feb 2, 2026 | 360.00 | 368.35 | 354.75 | 363.10 | 358.73 | 0.90% | 14,465,150 |
| Feb 1, 2026 | 365.30 | 380.00 | 350.70 | 359.85 | 355.52 | -1.17% | 20,059,560 |
| Jan 30, 2026 | 372.55 | 375.00 | 359.00 | 364.10 | 359.72 | -2.98% | 21,086,530 |
| Jan 29, 2026 | 380.00 | 384.75 | 373.00 | 375.30 | 370.78 | -0.58% | 10,070,970 |
| Jan 28, 2026 | 364.95 | 378.45 | 363.50 | 377.50 | 372.96 | 3.72% | 7,509,050 |
| Jan 27, 2026 | 362.90 | 366.00 | 359.85 | 363.95 | 359.57 | 0.72% | 8,191,822 |
| Jan 23, 2026 | 367.25 | 370.65 | 360.50 | 361.35 | 357.00 | -1.32% | 9,232,847 |
| Jan 22, 2026 | 359.95 | 368.40 | 359.55 | 366.20 | 361.79 | 2.92% | 9,495,251 |
| Jan 21, 2026 | 357.15 | 359.65 | 351.10 | 355.80 | 351.52 | -0.86% | 12,973,950 |
| Jan 20, 2026 | 369.75 | 369.75 | 357.05 | 358.90 | 354.58 | -3.03% | 13,205,280 |
| Jan 19, 2026 | 370.90 | 374.20 | 368.50 | 370.10 | 365.64 | -0.24% | 8,850,224 |
| Jan 16, 2026 | 370.00 | 377.50 | 369.80 | 371.00 | 366.53 | 0.30% | 8,728,064 |
| Jan 14, 2026 | 366.75 | 373.00 | 364.30 | 369.90 | 365.45 | 0.82% | 4,870,804 |
| Jan 13, 2026 | 372.60 | 373.10 | 363.60 | 366.90 | 362.48 | -0.97% | 5,886,522 |
| Jan 12, 2026 | 364.00 | 371.45 | 358.15 | 370.50 | 366.04 | 1.90% | 7,377,850 |
| Jan 9, 2026 | 370.00 | 373.70 | 362.00 | 363.60 | 359.22 | -2.10% | 7,858,619 |
| Jan 8, 2026 | 386.00 | 387.45 | 369.25 | 371.40 | 366.93 | -3.60% | 10,208,120 |
| Jan 7, 2026 | 382.85 | 387.20 | 381.55 | 385.25 | 380.61 | 0.63% | 9,531,582 |
| Jan 6, 2026 | 383.00 | 387.80 | 378.60 | 382.85 | 378.24 | 0.49% | 9,931,356 |
| Jan 5, 2026 | 384.40 | 386.70 | 377.55 | 381.00 | 376.41 | 0.09% | 12,532,840 |
| Jan 2, 2026 | 370.00 | 384.00 | 369.50 | 380.65 | 376.07 | 3.52% | 24,228,760 |
| Jan 1, 2026 | 360.00 | 368.60 | 359.35 | 367.70 | 363.27 | 3.05% | 13,409,670 |
| Dec 31, 2025 | 351.60 | 362.00 | 351.55 | 356.80 | 352.50 | 1.54% | 5,847,158 |
| Dec 30, 2025 | 355.90 | 355.90 | 350.00 | 351.40 | 347.17 | -1.28% | 4,931,091 |
| Dec 29, 2025 | 358.00 | 359.40 | 353.15 | 355.95 | 351.66 | -0.32% | 5,665,134 |
| Dec 26, 2025 | 354.85 | 360.45 | 353.55 | 357.10 | 352.80 | 0.66% | 5,271,033 |
| Dec 24, 2025 | 355.10 | 358.20 | 353.80 | 354.75 | 350.48 | 0.16% | 3,790,465 |
| Dec 23, 2025 | 345.80 | 357.50 | 343.35 | 354.20 | 349.94 | 2.88% | 8,591,989 |
| Dec 22, 2025 | 340.50 | 345.85 | 339.60 | 344.30 | 340.16 | 1.50% | 3,206,025 |
| Dec 19, 2025 | 338.00 | 340.50 | 336.45 | 339.20 | 335.12 | 0.65% | 3,443,420 |
| Dec 18, 2025 | 334.90 | 338.00 | 330.95 | 337.00 | 332.94 | 0.91% | 6,827,303 |
| Dec 17, 2025 | 337.05 | 337.30 | 332.50 | 333.95 | 329.93 | -0.43% | 4,532,037 |
| Dec 16, 2025 | 342.50 | 343.00 | 334.80 | 335.40 | 331.36 | -2.07% | 6,230,737 |
| Dec 15, 2025 | 341.80 | 343.30 | 336.70 | 342.50 | 338.38 | -0.55% | 6,075,999 |
| Dec 12, 2025 | 346.80 | 346.80 | 341.05 | 344.40 | 340.25 | 0.12% | 3,316,506 |
| Dec 11, 2025 | 343.00 | 345.20 | 340.25 | 344.00 | 339.86 | 0.41% | 4,041,253 |
| Dec 10, 2025 | 342.85 | 348.00 | 341.80 | 342.60 | 338.48 | -0.07% | 3,749,704 |
| Dec 9, 2025 | 341.00 | 344.45 | 336.50 | 342.85 | 338.72 | 0.07% | 5,469,753 |
| Dec 8, 2025 | 353.30 | 353.85 | 340.10 | 342.60 | 338.48 | -3.03% | 11,238,500 |
| Dec 5, 2025 | 352.10 | 354.30 | 348.20 | 353.30 | 349.05 | 0.16% | 6,012,088 |
| Dec 4, 2025 | 350.30 | 354.60 | 350.10 | 352.75 | 348.50 | 0.70% | 8,305,258 |
| Dec 3, 2025 | 358.00 | 359.20 | 349.10 | 350.30 | 346.08 | -2.00% | 6,490,892 |
| Dec 2, 2025 | 356.00 | 359.80 | 355.05 | 357.45 | 353.15 | -0.21% | 7,352,239 |
| Dec 1, 2025 | 361.90 | 362.80 | 357.00 | 358.20 | 353.89 | -0.75% | 3,297,383 |
| Nov 28, 2025 | 362.25 | 363.60 | 359.70 | 360.90 | 356.56 | -0.37% | 3,053,285 |
| Nov 27, 2025 | 356.40 | 364.35 | 356.00 | 362.25 | 357.89 | 1.64% | 5,683,705 |
| Nov 26, 2025 | 351.75 | 359.80 | 351.75 | 356.40 | 352.11 | 1.32% | 6,349,414 |
| Nov 25, 2025 | 354.50 | 356.00 | 350.30 | 351.75 | 347.52 | -1.15% | 6,515,065 |
| Nov 24, 2025 | 358.20 | 359.25 | 354.55 | 355.85 | 351.57 | -0.66% | 19,478,650 |
| Nov 21, 2025 | 360.00 | 361.20 | 357.55 | 358.20 | 353.89 | -0.89% | 5,875,570 |
| Nov 20, 2025 | 360.50 | 363.95 | 359.90 | 361.40 | 357.05 | 0.54% | 4,168,805 |
| Nov 19, 2025 | 359.05 | 360.25 | 357.35 | 359.45 | 355.12 | 0.11% | 3,569,363 |
| Nov 18, 2025 | 362.45 | 362.45 | 358.30 | 359.05 | 354.73 | -0.65% | 3,554,141 |
| Nov 17, 2025 | 359.75 | 363.70 | 358.90 | 361.40 | 357.05 | 0.94% | 4,493,041 |
| Nov 14, 2025 | 359.05 | 362.65 | 356.65 | 358.05 | 353.74 | -0.28% | 5,905,363 |
| Nov 13, 2025 | 362.25 | 364.40 | 358.55 | 359.05 | 354.73 | -0.88% | 5,159,178 |
| Nov 12, 2025 | 363.50 | 367.70 | 361.50 | 362.25 | 357.89 | 0.06% | 8,852,954 |
| Nov 11, 2025 | 363.00 | 363.50 | 356.50 | 362.05 | 357.69 | -0.10% | 4,740,197 |
| Nov 10, 2025 | 365.25 | 367.15 | 362.00 | 362.40 | 358.04 | -0.70% | 2,951,020 |
| Nov 7, 2025 | 360.30 | 368.30 | 358.20 | 364.95 | 360.56 | 0.62% | 6,342,222 |
| Nov 6, 2025 | 372.50 | 372.70 | 362.00 | 362.70 | 358.33 | -2.14% | 9,880,195 |
| Nov 4, 2025 | 379.00 | 379.65 | 370.10 | 370.65 | 366.19 | -2.25% | 6,215,083 |
| Nov 3, 2025 | 374.90 | 380.05 | 374.00 | 379.20 | 374.63 | 1.16% | 5,995,360 |
| Oct 31, 2025 | 378.50 | 380.60 | 374.00 | 374.85 | 370.34 | -0.91% | 6,011,939 |
| Oct 30, 2025 | 387.50 | 387.50 | 377.20 | 378.30 | 373.75 | -1.88% | 9,480,446 |
| Oct 29, 2025 | 371.00 | 388.30 | 369.70 | 385.55 | 380.91 | 4.50% | 13,697,180 |
| Oct 28, 2025 | 374.50 | 376.90 | 367.50 | 368.95 | 364.51 | -1.27% | 9,956,081 |
| Oct 27, 2025 | 371.60 | 375.55 | 368.30 | 373.70 | 369.20 | 0.30% | 5,088,563 |
| Oct 24, 2025 | 375.95 | 376.85 | 371.15 | 372.60 | 363.57 | -0.61% | 7,429,746 |
| Oct 23, 2025 | 380.00 | 381.65 | 374.15 | 374.90 | 365.81 | -0.60% | 10,209,870 |
| Oct 21, 2025 | 377.40 | 378.00 | 376.00 | 377.15 | 368.01 | 0.65% | 1,149,313 |
| Oct 20, 2025 | 379.50 | 380.60 | 374.05 | 374.70 | 365.62 | -0.07% | 7,044,875 |
| Oct 17, 2025 | 378.00 | 378.00 | 371.05 | 374.95 | 365.86 | -0.68% | 7,935,534 |
| Oct 16, 2025 | 377.10 | 379.90 | 375.90 | 377.50 | 368.35 | 0.45% | 2,414,522 |
| Oct 15, 2025 | 370.95 | 378.80 | 370.70 | 375.80 | 366.69 | 1.49% | 4,289,079 |
| Oct 14, 2025 | 372.30 | 374.00 | 367.60 | 370.30 | 361.33 | -0.22% | 3,501,314 |