RKEC Projects Limited (NSE:RKEC)
India
· Delayed Price · Currency is INR 42.13
+3.05 (7.80%)
Mar 10, 2026, 10:30 AM IST
RKEC Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.00 | 41.00 | 38.56 | 39.08 | 39.08 | -5.01% | 45,283 |
| Mar 6, 2026 | 40.24 | 41.98 | 40.13 | 41.14 | 41.14 | 2.52% | 24,907 |
| Mar 5, 2026 | 40.36 | 41.26 | 39.82 | 40.13 | 40.13 | -0.84% | 20,898 |
| Mar 4, 2026 | 41.59 | 41.69 | 40.10 | 40.47 | 40.47 | -2.69% | 27,304 |
| Mar 2, 2026 | 42.94 | 42.94 | 41.00 | 41.59 | 41.59 | -3.62% | 111,899 |
| Feb 27, 2026 | 43.91 | 44.22 | 43.01 | 43.15 | 43.15 | -2.27% | 12,527 |
| Feb 26, 2026 | 43.57 | 45.00 | 43.57 | 44.15 | 44.15 | 1.33% | 7,534 |
| Feb 25, 2026 | 45.57 | 45.57 | 43.23 | 43.57 | 43.57 | -3.80% | 40,833 |
| Feb 24, 2026 | 44.57 | 45.88 | 43.00 | 45.29 | 45.29 | 2.89% | 31,046 |
| Feb 23, 2026 | 44.49 | 45.49 | 43.75 | 44.02 | 44.02 | 0.16% | 53,201 |
| Feb 20, 2026 | 46.38 | 46.38 | 43.50 | 43.95 | 43.95 | -0.81% | 19,050 |
| Feb 19, 2026 | 46.10 | 46.10 | 44.01 | 44.31 | 44.31 | -3.13% | 20,801 |
| Feb 18, 2026 | 47.76 | 48.15 | 45.15 | 45.74 | 45.74 | -4.29% | 33,027 |
| Feb 17, 2026 | 48.07 | 48.45 | 45.75 | 47.79 | 47.79 | 0.48% | 84,480 |
| Feb 16, 2026 | 50.00 | 50.00 | 46.50 | 47.56 | 47.56 | -4.33% | 44,709 |
| Feb 13, 2026 | 48.99 | 50.00 | 47.32 | 49.71 | 49.71 | 3.20% | 73,329 |
| Feb 12, 2026 | 45.50 | 50.48 | 42.01 | 48.17 | 48.17 | 4.90% | 134,895 |
| Feb 11, 2026 | 46.50 | 46.50 | 44.80 | 45.92 | 45.92 | -1.06% | 28,177 |
| Feb 10, 2026 | 45.75 | 46.47 | 44.56 | 46.41 | 46.41 | 1.69% | 21,117 |
| Feb 9, 2026 | 44.89 | 45.89 | 43.95 | 45.64 | 45.64 | 3.99% | 29,543 |
| Feb 6, 2026 | 43.07 | 45.00 | 41.72 | 43.89 | 43.89 | 1.32% | 45,153 |
| Feb 5, 2026 | 42.66 | 44.56 | 42.66 | 43.32 | 43.32 | 1.55% | 15,077 |
| Feb 4, 2026 | 44.25 | 46.57 | 41.50 | 42.66 | 42.66 | -5.54% | 136,708 |
| Feb 3, 2026 | 45.17 | 46.21 | 45.01 | 45.16 | 45.16 | 3.79% | 30,440 |
| Feb 2, 2026 | 44.99 | 44.99 | 43.01 | 43.51 | 43.51 | -2.20% | 29,294 |
| Feb 1, 2026 | 44.99 | 45.88 | 43.03 | 44.49 | 44.49 | 0.07% | 14,930 |
| Jan 30, 2026 | 43.51 | 45.93 | 43.51 | 44.46 | 44.46 | 0.88% | 15,365 |
| Jan 29, 2026 | 45.89 | 45.89 | 43.01 | 44.07 | 44.07 | -1.25% | 22,329 |
| Jan 28, 2026 | 45.77 | 46.52 | 43.96 | 44.63 | 44.63 | 0.56% | 17,328 |
| Jan 27, 2026 | 44.70 | 45.26 | 43.21 | 44.38 | 44.38 | -2.80% | 14,082 |
| Jan 23, 2026 | 47.00 | 48.40 | 43.56 | 45.66 | 45.66 | -3.28% | 26,157 |
| Jan 22, 2026 | 47.30 | 49.13 | 46.18 | 47.21 | 47.21 | -0.21% | 10,378 |
| Jan 21, 2026 | 49.78 | 49.78 | 45.05 | 47.31 | 47.31 | -2.09% | 18,583 |
| Jan 20, 2026 | 51.51 | 51.51 | 45.10 | 48.32 | 48.32 | -4.32% | 59,294 |
| Jan 19, 2026 | 50.11 | 51.79 | 50.10 | 50.50 | 50.50 | -1.90% | 12,937 |
| Jan 16, 2026 | 51.50 | 53.45 | 51.04 | 51.48 | 51.48 | 0.10% | 12,973 |
| Jan 14, 2026 | 51.00 | 53.30 | 50.01 | 51.43 | 51.43 | 0.08% | 37,127 |
| Jan 13, 2026 | 51.84 | 53.80 | 51.30 | 51.39 | 51.39 | -0.91% | 12,863 |
| Jan 12, 2026 | 53.22 | 53.97 | 50.32 | 51.86 | 51.86 | -3.03% | 33,750 |
| Jan 9, 2026 | 53.02 | 54.00 | 53.00 | 53.48 | 53.48 | -0.09% | 13,475 |
| Jan 8, 2026 | 54.25 | 55.17 | 53.46 | 53.53 | 53.53 | -2.05% | 15,730 |
| Jan 7, 2026 | 56.49 | 56.49 | 54.51 | 54.65 | 54.65 | -2.95% | 19,823 |
| Jan 6, 2026 | 54.88 | 57.18 | 53.51 | 56.31 | 56.31 | 3.95% | 57,782 |
| Jan 5, 2026 | 54.99 | 55.00 | 53.51 | 54.17 | 54.17 | -1.01% | 15,620 |
| Jan 2, 2026 | 54.57 | 56.20 | 53.99 | 54.72 | 54.72 | 1.73% | 39,810 |
| Jan 1, 2026 | 54.00 | 54.60 | 53.51 | 53.79 | 53.79 | -0.17% | 14,363 |
| Dec 31, 2025 | 55.17 | 55.63 | 53.00 | 53.88 | 53.88 | -1.75% | 40,671 |
| Dec 30, 2025 | 54.84 | 55.50 | 53.01 | 54.84 | 54.84 | 3.22% | 20,143 |
| Dec 29, 2025 | 54.77 | 54.77 | 52.47 | 53.13 | 53.13 | -1.92% | 24,377 |
| Dec 26, 2025 | 56.80 | 57.56 | 53.00 | 54.17 | 54.17 | -4.91% | 50,649 |
| Dec 24, 2025 | 59.60 | 59.60 | 55.15 | 56.97 | 56.97 | -4.65% | 48,789 |
| Dec 23, 2025 | 54.01 | 61.90 | 53.79 | 59.75 | 59.75 | 10.85% | 154,409 |
| Dec 22, 2025 | 53.00 | 54.49 | 53.00 | 53.90 | 53.90 | 1.62% | 21,277 |
| Dec 19, 2025 | 52.40 | 53.70 | 52.31 | 53.04 | 53.04 | 0.95% | 16,285 |
| Dec 18, 2025 | 53.00 | 53.85 | 51.75 | 52.54 | 52.54 | -1.37% | 16,256 |
| Dec 17, 2025 | 53.65 | 54.56 | 52.80 | 53.27 | 53.27 | -1.73% | 13,840 |
| Dec 16, 2025 | 53.50 | 54.97 | 53.50 | 54.21 | 54.21 | 0.59% | 10,502 |
| Dec 15, 2025 | 55.40 | 55.70 | 53.64 | 53.89 | 53.89 | -2.12% | 19,366 |
| Dec 12, 2025 | 55.20 | 57.27 | 53.42 | 55.06 | 55.06 | -1.43% | 100,494 |
| Dec 11, 2025 | 53.50 | 57.00 | 53.25 | 55.86 | 55.86 | 1.40% | 181,877 |
| Dec 10, 2025 | 55.50 | 58.50 | 52.51 | 55.09 | 55.09 | 3.47% | 468,227 |
| Dec 9, 2025 | 46.40 | 54.97 | 46.40 | 53.24 | 53.24 | 16.22% | 668,369 |
| Dec 8, 2025 | 53.97 | 53.97 | 43.50 | 45.81 | 45.81 | -13.48% | 349,397 |
| Dec 5, 2025 | 52.22 | 53.97 | 52.22 | 52.95 | 52.95 | 0.42% | 26,733 |
| Dec 4, 2025 | 53.20 | 54.10 | 52.25 | 52.73 | 52.73 | -0.88% | 46,257 |
| Dec 3, 2025 | 53.35 | 55.40 | 52.02 | 53.20 | 53.20 | -0.28% | 69,024 |
| Dec 2, 2025 | 55.43 | 55.63 | 52.65 | 53.35 | 53.35 | -3.75% | 50,086 |
| Dec 1, 2025 | 57.01 | 58.25 | 55.12 | 55.43 | 55.43 | -2.77% | 46,129 |
| Nov 28, 2025 | 57.67 | 59.85 | 56.50 | 57.01 | 57.01 | -1.06% | 56,852 |
| Nov 27, 2025 | 58.07 | 58.77 | 57.22 | 57.62 | 57.62 | -0.43% | 49,291 |
| Nov 26, 2025 | 56.70 | 58.67 | 56.20 | 57.87 | 57.87 | 2.88% | 66,963 |
| Nov 25, 2025 | 61.55 | 61.55 | 56.00 | 56.25 | 56.25 | -9.73% | 225,090 |
| Nov 24, 2025 | 55.00 | 62.58 | 55.00 | 62.31 | 62.31 | 19.48% | 1,299,280 |
| Nov 21, 2025 | 54.42 | 55.53 | 51.55 | 52.15 | 52.15 | -5.54% | 46,014 |
| Nov 20, 2025 | 58.00 | 58.00 | 53.45 | 55.21 | 55.21 | -1.20% | 24,680 |
| Nov 19, 2025 | 55.92 | 57.19 | 55.50 | 55.88 | 55.88 | 1.01% | 22,644 |
| Nov 18, 2025 | 58.50 | 59.18 | 55.00 | 55.32 | 55.32 | -6.51% | 87,284 |
| Nov 17, 2025 | 61.70 | 61.99 | 58.00 | 59.17 | 59.17 | -5.78% | 124,464 |
| Nov 14, 2025 | 64.73 | 64.73 | 62.50 | 62.80 | 62.80 | -0.44% | 42,222 |
| Nov 13, 2025 | 67.37 | 67.56 | 62.10 | 63.08 | 63.08 | -5.23% | 48,086 |
| Nov 12, 2025 | 64.01 | 71.29 | 63.81 | 66.56 | 66.56 | 4.07% | 75,853 |
| Nov 11, 2025 | 65.31 | 65.31 | 63.00 | 63.96 | 63.96 | -0.88% | 27,641 |
| Nov 10, 2025 | 63.55 | 66.50 | 63.55 | 64.53 | 64.53 | -0.85% | 17,047 |
| Nov 7, 2025 | 64.82 | 65.91 | 64.81 | 65.08 | 65.08 | -0.08% | 22,079 |
| Nov 6, 2025 | 67.40 | 67.40 | 63.90 | 65.13 | 65.13 | -2.28% | 23,186 |
| Nov 4, 2025 | 67.31 | 68.06 | 65.38 | 66.65 | 66.65 | -0.98% | 26,325 |
| Nov 3, 2025 | 66.75 | 68.42 | 65.88 | 67.31 | 67.31 | 0.07% | 28,334 |
| Oct 31, 2025 | 68.47 | 68.48 | 67.01 | 67.26 | 67.26 | -0.13% | 6,686 |
| Oct 30, 2025 | 69.00 | 69.00 | 67.14 | 67.35 | 67.35 | -1.49% | 15,422 |
| Oct 29, 2025 | 67.12 | 68.95 | 66.50 | 68.37 | 68.37 | 2.12% | 33,829 |
| Oct 28, 2025 | 68.00 | 69.16 | 66.67 | 66.95 | 66.95 | -2.05% | 23,214 |
| Oct 27, 2025 | 68.59 | 69.63 | 67.04 | 68.35 | 68.35 | -2.34% | 42,565 |
| Oct 24, 2025 | 69.62 | 70.55 | 68.05 | 69.99 | 69.99 | 1.23% | 20,564 |
| Oct 23, 2025 | 67.90 | 69.85 | 67.20 | 69.14 | 69.14 | 1.92% | 37,494 |
| Oct 21, 2025 | 67.98 | 69.20 | 65.00 | 67.84 | 67.84 | 1.86% | 13,094 |
| Oct 20, 2025 | 65.90 | 68.20 | 65.90 | 66.60 | 66.60 | 1.51% | 25,684 |
| Oct 17, 2025 | 66.56 | 67.39 | 65.30 | 65.61 | 65.61 | -1.80% | 12,184 |
| Oct 16, 2025 | 65.82 | 67.76 | 65.82 | 66.81 | 66.81 | 1.46% | 18,193 |
| Oct 15, 2025 | 68.37 | 68.37 | 65.00 | 65.85 | 65.85 | -0.86% | 36,365 |
| Oct 14, 2025 | 67.51 | 69.39 | 65.55 | 66.42 | 66.42 | -2.01% | 32,500 |