REC Limited (NSE:RECLTD)
India
· Delayed Price · Currency is INR 363.55
-12.25 (-3.26%)
Apr 29, 2026, 3:30 PM IST
REC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 368.05 | 372.45 | 358.10 | 363.95 | - | -3.15% | 12,247,732 |
| Apr 28, 2026 | 377.00 | 383.50 | 371.50 | 375.80 | 375.80 | -0.60% | 10,991,700 |
| Apr 27, 2026 | 376.00 | 381.95 | 376.00 | 378.05 | 378.05 | 1.08% | 4,948,268 |
| Apr 24, 2026 | 377.00 | 378.75 | 369.05 | 374.00 | 374.00 | -0.65% | 4,834,153 |
| Apr 23, 2026 | 381.85 | 386.10 | 375.85 | 376.45 | 376.45 | -1.80% | 6,915,475 |
| Apr 22, 2026 | 380.00 | 386.25 | 379.00 | 383.35 | 383.35 | - | 5,284,649 |
| Apr 21, 2026 | 382.70 | 387.45 | 380.00 | 383.35 | 383.35 | 0.17% | 8,374,408 |
| Apr 20, 2026 | 373.35 | 384.55 | 366.45 | 382.70 | 382.70 | 2.52% | 12,043,680 |
| Apr 17, 2026 | 364.15 | 377.70 | 362.70 | 373.30 | 373.30 | 2.50% | 14,949,940 |
| Apr 16, 2026 | 355.00 | 372.60 | 354.00 | 364.20 | 364.20 | 3.28% | 21,771,220 |
| Apr 15, 2026 | 350.60 | 356.25 | 350.15 | 352.65 | 352.65 | 1.63% | 5,663,934 |
| Apr 13, 2026 | 341.15 | 347.85 | 337.75 | 347.00 | 347.00 | -0.80% | 5,524,253 |
| Apr 10, 2026 | 349.00 | 354.30 | 345.90 | 349.80 | 349.80 | 0.87% | 6,438,338 |
| Apr 9, 2026 | 342.65 | 349.85 | 338.70 | 346.80 | 346.80 | 1.21% | 6,287,331 |
| Apr 8, 2026 | 344.85 | 344.85 | 337.60 | 342.65 | 342.65 | 4.04% | 6,840,941 |
| Apr 7, 2026 | 325.90 | 330.60 | 325.00 | 329.35 | 329.35 | 0.55% | 8,232,651 |
| Apr 6, 2026 | 323.55 | 328.25 | 320.20 | 327.55 | 327.55 | 0.85% | 6,505,082 |
| Apr 2, 2026 | 317.55 | 325.95 | 311.25 | 324.80 | 324.80 | 0.84% | 8,100,516 |
| Apr 1, 2026 | 319.80 | 323.70 | 312.35 | 322.10 | 322.10 | 5.57% | 9,592,156 |
| Mar 30, 2026 | 314.25 | 317.70 | 304.05 | 305.10 | 305.10 | -4.19% | 16,723,490 |
| Mar 27, 2026 | 326.00 | 326.00 | 317.55 | 318.45 | 318.45 | -2.82% | 8,875,060 |
| Mar 25, 2026 | 324.90 | 329.15 | 323.25 | 327.70 | 327.70 | 2.15% | 6,889,607 |
| Mar 24, 2026 | 322.50 | 325.80 | 312.05 | 320.80 | 320.80 | 1.37% | 8,845,151 |
| Mar 23, 2026 | 327.45 | 327.45 | 310.55 | 316.45 | 316.45 | -4.25% | 11,748,370 |
| Mar 20, 2026 | 335.80 | 342.00 | 329.25 | 330.50 | 330.50 | -0.87% | 10,305,450 |
| Mar 19, 2026 | 343.00 | 344.00 | 331.60 | 333.40 | 330.20 | -4.21% | 6,669,467 |
| Mar 18, 2026 | 341.80 | 349.15 | 339.40 | 348.05 | 344.71 | 3.06% | 10,611,550 |
| Mar 17, 2026 | 333.95 | 339.40 | 330.35 | 337.70 | 334.46 | 1.58% | 10,022,640 |
| Mar 16, 2026 | 332.00 | 335.40 | 326.70 | 332.45 | 329.26 | 0.29% | 8,088,028 |
| Mar 13, 2026 | 341.80 | 345.05 | 330.50 | 331.50 | 328.32 | -3.49% | 6,561,611 |
| Mar 12, 2026 | 331.00 | 349.45 | 327.30 | 343.50 | 340.20 | 3.14% | 10,658,400 |
| Mar 11, 2026 | 334.90 | 340.65 | 331.35 | 333.05 | 329.85 | -0.40% | 6,075,561 |
| Mar 10, 2026 | 332.80 | 336.30 | 326.70 | 334.40 | 331.19 | 3.08% | 8,247,861 |
| Mar 9, 2026 | 332.00 | 333.20 | 321.00 | 324.40 | 321.29 | -4.35% | 7,988,489 |
| Mar 6, 2026 | 340.00 | 350.80 | 338.50 | 339.15 | 335.89 | -0.79% | 5,579,379 |
| Mar 5, 2026 | 330.35 | 343.40 | 329.50 | 341.85 | 338.57 | 3.98% | 11,657,520 |
| Mar 4, 2026 | 335.00 | 336.25 | 324.20 | 328.75 | 325.59 | -3.01% | 11,242,110 |
| Mar 2, 2026 | 339.55 | 344.40 | 334.65 | 338.95 | 335.70 | -3.10% | 5,951,923 |
| Feb 27, 2026 | 353.00 | 354.20 | 348.30 | 349.80 | 346.44 | -1.21% | 7,542,283 |
| Feb 26, 2026 | 354.90 | 357.50 | 351.15 | 354.10 | 350.70 | 0.03% | 3,258,960 |
| Feb 25, 2026 | 356.20 | 357.50 | 350.35 | 354.00 | 350.60 | - | 5,564,761 |
| Feb 24, 2026 | 351.00 | 355.85 | 347.50 | 354.00 | 350.60 | 0.51% | 7,079,250 |
| Feb 23, 2026 | 356.75 | 356.85 | 349.10 | 352.20 | 348.82 | -0.56% | 4,210,986 |
| Feb 20, 2026 | 352.80 | 356.45 | 352.55 | 354.20 | 350.80 | 0.18% | 2,080,938 |
| Feb 19, 2026 | 364.45 | 364.45 | 351.25 | 353.55 | 350.16 | -2.95% | 3,754,213 |
| Feb 18, 2026 | 359.90 | 366.60 | 358.40 | 364.30 | 360.80 | 1.59% | 6,009,021 |
| Feb 17, 2026 | 353.70 | 359.20 | 352.70 | 358.60 | 355.16 | 1.44% | 3,611,823 |
| Feb 16, 2026 | 346.10 | 354.15 | 343.20 | 353.50 | 350.11 | 1.90% | 6,203,921 |
| Feb 13, 2026 | 348.10 | 348.50 | 339.80 | 346.90 | 343.57 | -1.08% | 8,552,636 |
| Feb 12, 2026 | 355.00 | 356.80 | 349.25 | 350.70 | 347.33 | -0.92% | 5,630,751 |
| Feb 11, 2026 | 356.00 | 357.90 | 352.60 | 353.95 | 350.55 | -0.52% | 8,989,825 |
| Feb 10, 2026 | 359.90 | 360.85 | 354.40 | 355.80 | 352.39 | -1.14% | 9,568,613 |
| Feb 9, 2026 | 374.00 | 377.95 | 354.35 | 359.90 | 356.45 | -3.38% | 23,301,540 |
| Feb 6, 2026 | 377.65 | 377.65 | 368.00 | 372.50 | 368.92 | -2.51% | 12,996,880 |
| Feb 5, 2026 | 382.70 | 386.50 | 378.90 | 382.10 | 373.88 | 0.13% | 13,810,430 |
| Feb 4, 2026 | 372.50 | 382.45 | 369.50 | 381.60 | 373.39 | 2.44% | 16,212,030 |
| Feb 3, 2026 | 376.00 | 379.00 | 368.10 | 372.50 | 364.48 | 2.59% | 10,441,920 |
| Feb 2, 2026 | 360.00 | 368.35 | 354.75 | 363.10 | 355.29 | 0.90% | 14,465,150 |
| Feb 1, 2026 | 365.30 | 380.00 | 350.70 | 359.85 | 352.11 | -1.17% | 20,059,560 |
| Jan 30, 2026 | 372.55 | 375.00 | 359.00 | 364.10 | 356.26 | -2.98% | 21,086,530 |
| Jan 29, 2026 | 380.00 | 384.75 | 373.00 | 375.30 | 367.22 | -0.58% | 10,070,970 |
| Jan 28, 2026 | 364.95 | 378.45 | 363.50 | 377.50 | 369.38 | 3.72% | 7,509,050 |
| Jan 27, 2026 | 362.90 | 366.00 | 359.85 | 363.95 | 356.12 | 0.72% | 8,191,822 |
| Jan 23, 2026 | 367.25 | 370.65 | 360.50 | 361.35 | 353.57 | -1.32% | 9,232,847 |
| Jan 22, 2026 | 359.95 | 368.40 | 359.55 | 366.20 | 358.32 | 2.92% | 9,495,251 |
| Jan 21, 2026 | 357.15 | 359.65 | 351.10 | 355.80 | 348.14 | -0.86% | 12,973,950 |
| Jan 20, 2026 | 369.75 | 369.75 | 357.05 | 358.90 | 351.18 | -3.03% | 13,205,280 |
| Jan 19, 2026 | 370.90 | 374.20 | 368.50 | 370.10 | 362.13 | -0.24% | 8,850,224 |
| Jan 16, 2026 | 370.00 | 377.50 | 369.80 | 371.00 | 363.02 | 0.30% | 8,728,064 |
| Jan 14, 2026 | 366.75 | 373.00 | 364.30 | 369.90 | 361.94 | 0.82% | 4,870,804 |
| Jan 13, 2026 | 372.60 | 373.10 | 363.60 | 366.90 | 359.00 | -0.97% | 5,886,522 |
| Jan 12, 2026 | 364.00 | 371.45 | 358.15 | 370.50 | 362.53 | 1.90% | 7,377,850 |
| Jan 9, 2026 | 370.00 | 373.70 | 362.00 | 363.60 | 355.77 | -2.10% | 7,858,619 |
| Jan 8, 2026 | 386.00 | 387.45 | 369.25 | 371.40 | 363.41 | -3.60% | 10,208,120 |
| Jan 7, 2026 | 382.85 | 387.20 | 381.55 | 385.25 | 376.96 | 0.63% | 9,531,582 |
| Jan 6, 2026 | 383.00 | 387.80 | 378.60 | 382.85 | 374.61 | 0.49% | 9,931,356 |
| Jan 5, 2026 | 384.40 | 386.70 | 377.55 | 381.00 | 372.80 | 0.09% | 12,532,840 |
| Jan 2, 2026 | 370.00 | 384.00 | 369.50 | 380.65 | 372.46 | 3.52% | 24,228,760 |
| Jan 1, 2026 | 360.00 | 368.60 | 359.35 | 367.70 | 359.79 | 3.05% | 13,409,670 |
| Dec 31, 2025 | 351.60 | 362.00 | 351.55 | 356.80 | 349.12 | 1.54% | 5,847,158 |
| Dec 30, 2025 | 355.90 | 355.90 | 350.00 | 351.40 | 343.84 | -1.28% | 4,931,091 |
| Dec 29, 2025 | 358.00 | 359.40 | 353.15 | 355.95 | 348.29 | -0.32% | 5,665,134 |
| Dec 26, 2025 | 354.85 | 360.45 | 353.55 | 357.10 | 349.41 | 0.66% | 5,271,033 |
| Dec 24, 2025 | 355.10 | 358.20 | 353.80 | 354.75 | 347.12 | 0.16% | 3,790,465 |
| Dec 23, 2025 | 345.80 | 357.50 | 343.35 | 354.20 | 346.58 | 2.88% | 8,591,989 |
| Dec 22, 2025 | 340.50 | 345.85 | 339.60 | 344.30 | 336.89 | 1.50% | 3,206,025 |
| Dec 19, 2025 | 338.00 | 340.50 | 336.45 | 339.20 | 331.90 | 0.65% | 3,443,420 |
| Dec 18, 2025 | 334.90 | 338.00 | 330.95 | 337.00 | 329.75 | 0.91% | 6,827,303 |
| Dec 17, 2025 | 337.05 | 337.30 | 332.50 | 333.95 | 326.76 | -0.43% | 4,532,037 |
| Dec 16, 2025 | 342.50 | 343.00 | 334.80 | 335.40 | 328.18 | -2.07% | 6,230,737 |
| Dec 15, 2025 | 341.80 | 343.30 | 336.70 | 342.50 | 335.13 | -0.55% | 6,075,999 |
| Dec 12, 2025 | 346.80 | 346.80 | 341.05 | 344.40 | 336.99 | 0.12% | 3,316,506 |
| Dec 11, 2025 | 343.00 | 345.20 | 340.25 | 344.00 | 336.60 | 0.41% | 4,041,253 |
| Dec 10, 2025 | 342.85 | 348.00 | 341.80 | 342.60 | 335.23 | -0.07% | 3,749,704 |
| Dec 9, 2025 | 341.00 | 344.45 | 336.50 | 342.85 | 335.47 | 0.07% | 5,469,753 |
| Dec 8, 2025 | 353.30 | 353.85 | 340.10 | 342.60 | 335.23 | -3.03% | 11,238,500 |
| Dec 5, 2025 | 352.10 | 354.30 | 348.20 | 353.30 | 345.70 | 0.16% | 6,012,088 |
| Dec 4, 2025 | 350.30 | 354.60 | 350.10 | 352.75 | 345.16 | 0.70% | 8,305,258 |
| Dec 3, 2025 | 358.00 | 359.20 | 349.10 | 350.30 | 342.76 | -2.00% | 6,490,892 |
| Dec 2, 2025 | 356.00 | 359.80 | 355.05 | 357.45 | 349.76 | -0.21% | 7,352,239 |