REC Limited (RECLTD.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 454.60 | 461.75 | 452.30 | 457.00 | 457.00 | 10,542,423 |
| 25 Apr 2024 | 438.95 | 453.80 | 437.95 | 451.25 | 451.25 | 11,531,272 |
| 24 Apr 2024 | 438.45 | 445.40 | 435.00 | 439.80 | 439.80 | 7,201,124 |
| 23 Apr 2024 | 437.50 | 440.85 | 432.20 | 435.80 | 435.80 | 6,371,166 |
| 22 Apr 2024 | 427.40 | 436.40 | 427.40 | 434.50 | 434.50 | 6,226,067 |
| 19 Apr 2024 | 421.00 | 428.55 | 414.80 | 425.75 | 425.75 | 7,628,906 |
| 18 Apr 2024 | 431.00 | 440.30 | 426.05 | 428.65 | 428.65 | 9,425,546 |
| 16 Apr 2024 | 425.00 | 432.85 | 420.15 | 429.35 | 429.35 | 12,115,039 |
| 15 Apr 2024 | 431.00 | 436.45 | 422.30 | 429.10 | 429.10 | 9,341,527 |
| 12 Apr 2024 | 444.05 | 448.80 | 438.25 | 439.25 | 439.25 | 10,809,891 |
| 10 Apr 2024 | 443.40 | 453.40 | 442.80 | 448.45 | 448.45 | 9,265,502 |
| 09 Apr 2024 | 458.00 | 458.40 | 439.70 | 440.90 | 440.90 | 14,262,840 |
| 08 Apr 2024 | 472.45 | 474.15 | 452.60 | 453.50 | 453.50 | 15,289,897 |
| 05 Apr 2024 | 472.90 | 476.90 | 465.25 | 471.60 | 471.60 | 7,448,407 |
| 04 Apr 2024 | 478.30 | 482.40 | 469.65 | 473.90 | 473.90 | 8,469,182 |
| 03 Apr 2024 | 459.05 | 475.20 | 459.05 | 474.05 | 474.05 | 14,035,202 |
| 02 Apr 2024 | 461.90 | 465.90 | 452.45 | 463.80 | 463.80 | 9,639,474 |
| 01 Apr 2024 | 453.00 | 468.35 | 453.00 | 460.55 | 460.55 | 11,296,547 |
| 28 Mar 2024 | 446.00 | 455.60 | 445.00 | 451.00 | 451.00 | 12,637,899 |
| 28 Mar 2024 | 4.5 Dividend | |||||
| 27 Mar 2024 | 463.00 | 466.55 | 440.80 | 445.60 | 441.10 | 28,138,339 |
| 26 Mar 2024 | 455.20 | 462.95 | 453.50 | 461.40 | 456.74 | 10,475,524 |
| 22 Mar 2024 | 447.95 | 464.75 | 444.00 | 460.10 | 455.45 | 12,531,582 |
| 21 Mar 2024 | 430.00 | 452.45 | 430.00 | 450.25 | 445.70 | 18,429,233 |
| 20 Mar 2024 | 432.05 | 434.35 | 414.55 | 423.00 | 418.73 | 14,832,362 |
| 19 Mar 2024 | 434.10 | 438.55 | 419.55 | 429.05 | 424.72 | 20,288,936 |
| 18 Mar 2024 | 441.00 | 454.70 | 433.65 | 436.25 | 431.84 | 9,735,909 |
| 15 Mar 2024 | 464.95 | 466.50 | 430.35 | 446.70 | 442.19 | 32,430,198 |
| 14 Mar 2024 | 448.00 | 467.70 | 443.55 | 464.30 | 459.61 | 14,650,115 |
| 13 Mar 2024 | 483.00 | 485.70 | 441.50 | 448.50 | 443.97 | 22,269,570 |
| 12 Mar 2024 | 484.95 | 492.10 | 474.85 | 483.50 | 478.62 | 19,398,756 |
| 11 Mar 2024 | 474.45 | 487.40 | 470.25 | 484.15 | 479.26 | 15,406,212 |
| 07 Mar 2024 | 471.80 | 479.00 | 470.20 | 472.90 | 468.12 | 7,147,710 |
| 06 Mar 2024 | 471.00 | 481.00 | 463.00 | 469.60 | 464.86 | 20,162,210 |
| 05 Mar 2024 | 464.00 | 470.00 | 457.80 | 464.95 | 460.25 | 10,459,135 |
| 04 Mar 2024 | 464.80 | 469.00 | 453.00 | 464.95 | 460.25 | 8,549,034 |
| 01 Mar 2024 | 446.35 | 462.50 | 444.35 | 459.65 | 455.01 | 9,312,316 |
| 29 Feb 2024 | 429.20 | 445.00 | 424.85 | 442.05 | 437.59 | 17,584,650 |
| 28 Feb 2024 | 446.05 | 446.30 | 424.60 | 426.60 | 422.29 | 10,456,948 |
| 27 Feb 2024 | 458.50 | 460.05 | 436.85 | 443.20 | 438.72 | 11,612,298 |
| 26 Feb 2024 | 463.00 | 467.20 | 458.55 | 459.50 | 454.86 | 5,906,306 |
| 23 Feb 2024 | 462.10 | 468.65 | 459.05 | 463.95 | 459.26 | 7,543,070 |
| 22 Feb 2024 | 455.00 | 463.65 | 441.35 | 461.55 | 456.89 | 9,483,457 |
| 21 Feb 2024 | 467.75 | 473.70 | 450.75 | 454.00 | 449.42 | 6,738,300 |
| 20 Feb 2024 | 468.10 | 474.40 | 463.00 | 467.20 | 462.48 | 8,232,269 |
| 19 Feb 2024 | 475.00 | 480.65 | 466.50 | 468.10 | 463.37 | 6,309,404 |
| 16 Feb 2024 | 486.90 | 486.95 | 468.05 | 473.65 | 468.87 | 8,695,716 |
| 15 Feb 2024 | 485.95 | 489.40 | 479.35 | 483.35 | 478.47 | 7,358,984 |
| 14 Feb 2024 | 457.00 | 484.70 | 453.15 | 481.60 | 476.74 | 9,168,453 |
| 13 Feb 2024 | 449.55 | 468.25 | 446.00 | 464.45 | 459.76 | 14,626,501 |
| 12 Feb 2024 | 482.40 | 488.75 | 449.10 | 453.55 | 448.97 | 23,580,970 |
| 09 Feb 2024 | 503.00 | 505.85 | 463.30 | 482.40 | 477.53 | 24,572,692 |
| 08 Feb 2024 | 512.55 | 524.00 | 505.50 | 509.85 | 504.70 | 13,436,922 |
| 07 Feb 2024 | 499.20 | 511.75 | 498.20 | 509.00 | 503.86 | 8,628,913 |
| 06 Feb 2024 | 502.15 | 504.95 | 490.65 | 502.95 | 497.87 | 9,819,635 |
| 05 Feb 2024 | 499.50 | 510.85 | 494.80 | 499.90 | 494.85 | 10,632,549 |
| 02 Feb 2024 | 500.00 | 513.80 | 494.00 | 496.90 | 491.88 | 14,700,875 |
| 01 Feb 2024 | 503.45 | 505.80 | 487.45 | 494.25 | 489.26 | 13,618,703 |
| 31 Jan 2024 | 492.05 | 501.00 | 484.00 | 499.05 | 494.01 | 11,483,576 |
| 30 Jan 2024 | 504.00 | 511.80 | 488.45 | 492.05 | 487.08 | 17,607,741 |
| 29 Jan 2024 | 477.20 | 505.60 | 472.50 | 499.70 | 494.65 | 27,272,127 |
| 25 Jan 2024 | 474.00 | 474.90 | 462.55 | 470.15 | 465.40 | 12,311,262 |
| 24 Jan 2024 | 439.95 | 473.25 | 435.50 | 467.50 | 462.78 | 35,198,592 |
| 23 Jan 2024 | 482.00 | 482.00 | 416.20 | 434.75 | 430.36 | 39,365,502 |
| 19 Jan 2024 | 434.00 | 453.85 | 429.25 | 451.60 | 447.04 | 22,121,350 |
| 18 Jan 2024 | 424.00 | 429.50 | 411.60 | 424.30 | 420.02 | 8,956,008 |
| 17 Jan 2024 | 432.50 | 439.00 | 424.35 | 426.40 | 422.09 | 7,584,545 |
| 16 Jan 2024 | 442.95 | 447.80 | 430.85 | 437.95 | 433.53 | 13,609,749 |
| 15 Jan 2024 | 430.00 | 444.70 | 429.75 | 440.40 | 435.95 | 11,016,779 |
| 12 Jan 2024 | 423.20 | 429.85 | 418.35 | 428.55 | 424.22 | 6,411,181 |
| 11 Jan 2024 | 422.00 | 431.60 | 419.30 | 422.90 | 418.63 | 7,460,083 |
| 10 Jan 2024 | 427.10 | 427.90 | 411.70 | 420.80 | 416.55 | 11,436,427 |
| 09 Jan 2024 | 437.50 | 443.05 | 425.50 | 428.80 | 424.47 | 11,682,652 |
| 08 Jan 2024 | 435.50 | 444.80 | 432.45 | 434.95 | 430.56 | 9,463,209 |
| 05 Jan 2024 | 440.00 | 440.15 | 428.65 | 434.30 | 429.91 | 7,441,404 |
| 04 Jan 2024 | 426.00 | 437.70 | 425.25 | 435.80 | 431.40 | 11,523,818 |
| 03 Jan 2024 | 421.00 | 431.85 | 415.35 | 423.55 | 419.27 | 10,747,906 |
| 02 Jan 2024 | 426.00 | 426.65 | 412.00 | 419.70 | 415.46 | 11,435,302 |
| 01 Jan 2024 | 413.70 | 432.65 | 410.70 | 424.85 | 420.56 | 12,660,166 |
| 29 Dec 2023 | 414.00 | 415.45 | 406.20 | 412.85 | 408.68 | 6,932,668 |
| 28 Dec 2023 | 413.80 | 416.90 | 407.05 | 410.25 | 406.11 | 8,028,672 |
| 27 Dec 2023 | 421.45 | 421.45 | 408.10 | 410.50 | 406.35 | 9,149,448 |
| 26 Dec 2023 | 408.25 | 422.70 | 405.25 | 419.00 | 414.77 | 13,481,039 |
| 22 Dec 2023 | 417.00 | 419.00 | 398.75 | 406.60 | 402.49 | 13,716,584 |
| 21 Dec 2023 | 398.00 | 415.40 | 389.20 | 412.20 | 408.04 | 20,536,948 |
| 20 Dec 2023 | 436.85 | 439.15 | 401.00 | 404.45 | 400.37 | 16,918,062 |
| 19 Dec 2023 | 437.00 | 439.20 | 425.30 | 435.15 | 430.76 | 10,186,585 |
| 18 Dec 2023 | 431.85 | 441.60 | 423.55 | 435.10 | 430.71 | 13,171,236 |
| 15 Dec 2023 | 443.00 | 444.75 | 423.65 | 431.85 | 427.49 | 20,631,949 |
| 14 Dec 2023 | 447.00 | 454.75 | 434.05 | 442.10 | 437.64 | 23,742,544 |
| 13 Dec 2023 | 410.00 | 446.80 | 409.60 | 444.80 | 440.31 | 43,470,874 |
| 12 Dec 2023 | 412.40 | 412.40 | 403.40 | 408.20 | 404.08 | 12,696,174 |
| 11 Dec 2023 | 407.20 | 412.00 | 404.05 | 408.35 | 404.23 | 9,038,725 |
| 08 Dec 2023 | 396.00 | 409.20 | 395.10 | 405.45 | 401.36 | 15,781,777 |
| 07 Dec 2023 | 401.40 | 403.25 | 393.00 | 394.60 | 390.62 | 10,437,035 |
| 06 Dec 2023 | 392.55 | 408.00 | 392.10 | 400.60 | 396.55 | 19,441,163 |
| 05 Dec 2023 | 395.70 | 395.70 | 386.30 | 392.10 | 388.14 | 17,979,133 |
| 04 Dec 2023 | 385.50 | 394.80 | 376.15 | 389.80 | 385.86 | 26,066,333 |
| 01 Dec 2023 | 354.90 | 382.70 | 351.10 | 374.00 | 370.22 | 39,839,613 |
| 30 Nov 2023 | 342.95 | 352.00 | 338.60 | 348.70 | 345.18 | 27,118,028 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.