BSE - Delayed Quote INR

REC Limited (RECLTD.BO)

435.15 +0.45 (+0.10%)
At close: 3:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 438.25 440.95 432.20 435.15 435.15 657,723
Apr 22, 2024 426.45 436.30 426.45 434.70 434.70 645,839
Apr 19, 2024 420.00 428.50 415.00 425.75 425.75 681,155
Apr 18, 2024 432.45 440.25 426.30 428.85 428.85 630,488
Apr 16, 2024 425.00 432.80 420.00 429.35 429.35 503,632
Apr 15, 2024 428.00 436.40 422.10 429.00 429.00 587,069
Apr 12, 2024 444.55 448.65 438.50 439.55 439.55 1,164,936
Apr 10, 2024 444.25 453.25 442.80 448.50 448.50 500,282
Apr 9, 2024 458.00 458.00 439.40 440.75 440.75 734,694
Apr 8, 2024 471.10 474.00 452.40 453.85 453.85 809,260
Apr 5, 2024 471.05 476.70 465.30 471.70 471.70 306,876
Apr 4, 2024 479.35 482.20 470.00 474.00 474.00 224,761
Apr 3, 2024 459.75 475.20 458.95 473.90 473.90 1,324,843
Apr 2, 2024 462.00 465.90 452.65 463.50 463.50 1,580,522
Apr 1, 2024 452.45 468.20 452.45 460.90 460.90 242,040
Mar 28, 2024 4.50 Dividend
Mar 28, 2024 446.00 455.65 445.05 450.80 450.80 219,361
Mar 27, 2024 462.05 466.55 440.70 445.50 441.00 401,881
Mar 26, 2024 459.65 462.75 453.90 461.35 456.69 404,926
Mar 22, 2024 435.05 464.50 435.05 460.60 455.95 944,496
Mar 21, 2024 430.00 452.45 430.00 450.35 445.80 477,068
Mar 20, 2024 434.85 434.85 415.00 422.90 418.63 1,401,193
Mar 19, 2024 435.85 438.30 419.55 429.50 425.16 409,680
Mar 18, 2024 441.60 454.75 433.90 436.20 431.79 773,528
Mar 15, 2024 464.90 466.50 430.30 446.75 442.24 830,933
Mar 14, 2024 446.60 467.60 443.55 464.50 459.81 359,561
Mar 13, 2024 482.35 485.85 441.60 447.80 443.28 424,282
Mar 12, 2024 486.55 492.00 474.85 483.45 478.57 383,103
Mar 11, 2024 473.35 487.40 470.10 483.90 479.01 344,717
Mar 7, 2024 470.30 479.00 470.30 472.70 467.93 413,597
Mar 6, 2024 471.30 481.00 462.95 469.65 464.91 854,878
Mar 5, 2024 463.35 469.95 457.90 464.95 460.25 197,872
Mar 4, 2024 463.60 468.90 452.70 464.75 460.06 470,937
Mar 1, 2024 445.30 462.20 444.50 459.65 455.01 696,117
Feb 29, 2024 427.05 444.90 425.00 442.30 437.83 764,049
Feb 28, 2024 445.05 446.30 424.70 426.60 422.29 766,997
Feb 27, 2024 458.25 460.00 436.85 443.30 438.82 287,444
Feb 26, 2024 463.00 467.05 458.60 459.35 454.71 273,365
Feb 23, 2024 462.85 468.15 459.40 464.10 459.41 212,069
Feb 22, 2024 454.55 463.65 441.35 461.25 456.59 867,771
Feb 21, 2024 467.15 473.30 450.95 454.05 449.46 442,195
Feb 20, 2024 468.05 474.25 463.15 467.20 462.48 195,096
Feb 19, 2024 473.75 480.50 465.00 468.05 463.32 263,084
Feb 16, 2024 488.35 488.35 467.95 473.60 468.82 460,416
Feb 15, 2024 486.85 489.35 479.40 483.35 478.47 247,410
Feb 14, 2024 457.35 484.65 453.05 481.35 476.49 618,721
Feb 13, 2024 443.15 468.35 443.15 465.25 460.55 533,057
Feb 12, 2024 482.00 488.80 449.30 452.15 447.58 1,609,001
Feb 9, 2024 505.00 505.45 463.70 482.60 477.73 1,834,072
Feb 8, 2024 513.85 524.00 505.75 509.85 504.70 887,577
Feb 7, 2024 498.65 511.85 498.20 509.05 503.91 345,414
Feb 6, 2024 502.85 504.90 490.80 502.75 497.67 568,601
Feb 5, 2024 500.70 511.00 494.45 500.10 495.05 506,261
Feb 2, 2024 501.00 513.75 494.05 496.30 491.29 1,185,845
Feb 1, 2024 506.95 506.95 488.00 494.45 489.46 483,890
Jan 31, 2024 492.65 501.00 484.00 498.85 493.81 374,313
Jan 30, 2024 508.20 511.50 488.60 492.00 487.03 1,181,667
Jan 29, 2024 479.45 505.50 472.70 499.75 494.70 1,116,576
Jan 25, 2024 473.40 474.50 462.50 470.10 465.35 871,156
Jan 24, 2024 440.75 472.95 435.70 467.50 462.78 1,143,771
Jan 23, 2024 484.00 484.00 416.35 434.35 429.96 1,869,290
Jan 19, 2024 433.00 453.60 429.30 451.80 447.24 1,366,150
Jan 17, 2024 432.05 438.90 424.40 426.45 422.14 489,307
Jan 16, 2024 443.85 447.75 431.00 438.05 433.63 602,660
Jan 15, 2024 430.00 444.50 430.00 440.40 435.95 881,280
Jan 12, 2024 425.90 429.75 418.50 428.75 424.42 349,870
Jan 11, 2024 421.55 431.55 419.15 422.85 418.58 405,727
Jan 10, 2024 427.40 427.40 412.00 420.90 416.65 457,389
Jan 9, 2024 436.45 443.00 425.55 428.30 423.97 557,078
Jan 8, 2024 435.00 444.40 432.15 435.10 430.71 628,975
Jan 5, 2024 440.00 441.10 428.75 434.30 429.91 516,388
Jan 4, 2024 427.65 437.65 425.70 435.85 431.45 413,199
Jan 3, 2024 420.55 431.95 415.50 423.50 419.22 272,172
Jan 2, 2024 425.65 426.70 411.95 419.50 415.26 467,066
Jan 1, 2024 414.00 432.75 410.95 424.40 420.11 479,345
Dec 29, 2023 413.45 415.45 406.35 412.70 408.53 628,032
Dec 28, 2023 412.05 416.75 407.00 410.30 406.16 529,502
Dec 27, 2023 420.95 421.80 408.15 410.50 406.35 249,842
Dec 26, 2023 407.05 422.50 405.75 418.90 414.67 856,376
Dec 22, 2023 417.75 419.00 399.00 406.60 402.49 516,735
Dec 21, 2023 394.25 415.20 389.05 411.90 407.74 1,662,726
Dec 20, 2023 436.30 439.00 401.00 404.45 400.36 1,490,539
Dec 19, 2023 437.45 439.25 425.30 435.55 431.15 604,912
Dec 18, 2023 434.95 441.45 423.65 435.45 431.05 381,909
Dec 15, 2023 444.90 444.90 423.65 431.65 427.29 909,304
Dec 14, 2023 447.60 454.80 434.00 442.10 437.63 1,483,086
Dec 13, 2023 410.00 446.85 409.65 444.80 440.31 2,534,086
Dec 12, 2023 412.25 412.25 403.50 408.30 404.18 381,499
Dec 11, 2023 407.95 412.25 404.20 408.25 404.13 635,099
Dec 8, 2023 395.15 409.00 394.90 405.85 401.75 985,508
Dec 7, 2023 402.00 403.35 393.55 394.80 390.81 566,071
Dec 6, 2023 392.20 408.00 392.15 400.70 396.65 984,698
Dec 5, 2023 392.10 395.00 386.25 392.20 388.24 763,211
Dec 4, 2023 386.00 394.75 376.40 389.85 385.91 822,836
Dec 1, 2023 355.00 382.75 351.45 373.75 369.97 1,959,065
Nov 30, 2023 342.90 352.00 338.85 348.55 345.03 311,400
Nov 29, 2023 341.95 346.60 339.30 342.60 339.14 463,605
Nov 28, 2023 339.05 342.40 331.85 339.20 335.77 444,192
Nov 24, 2023 341.75 342.35 337.45 338.05 334.64 173,493
Nov 23, 2023 339.45 342.75 335.80 341.20 337.75 394,887
Nov 22, 2023 341.00 341.90 335.35 337.25 333.84 274,101
Nov 21, 2023 350.10 351.00 332.25 338.95 335.53 1,014,958
Nov 20, 2023 341.55 347.90 339.40 346.80 343.30 562,533
Nov 17, 2023 332.00 340.95 330.25 339.90 336.47 336,445
Nov 16, 2023 335.55 336.45 328.90 330.25 326.91 261,992
Nov 15, 2023 336.35 342.50 327.30 332.50 329.14 1,098,295
Nov 13, 2023 3.50 Dividend
Nov 13, 2023 328.85 345.05 324.55 333.60 330.23 986,127
Nov 10, 2023 319.95 326.80 317.25 325.80 319.04 436,272
Nov 9, 2023 312.15 321.70 311.00 317.95 311.36 1,198,542
Nov 8, 2023 311.50 312.00 308.00 310.35 303.91 265,703
Nov 7, 2023 304.20 312.40 302.15 308.20 301.81 572,809
Nov 6, 2023 307.00 307.15 300.50 304.15 297.84 451,555
Nov 3, 2023 304.00 306.45 299.65 303.85 297.55 1,174,606
Nov 2, 2023 287.55 307.35 287.55 302.55 296.28 2,643,216
Nov 1, 2023 289.00 291.85 273.40 282.85 276.99 779,969
Oct 31, 2023 279.40 288.75 277.45 287.55 281.59 932,369
Oct 30, 2023 276.50 279.50 268.00 278.45 272.68 427,973
Oct 27, 2023 266.60 277.50 266.60 272.90 267.24 567,297
Oct 26, 2023 268.15 271.70 259.50 265.70 260.19 1,713,803
Oct 25, 2023 277.30 283.65 269.65 273.30 267.63 375,770
Oct 23, 2023 288.00 291.05 275.60 278.25 272.48 411,157
Oct 20, 2023 295.65 295.65 284.85 287.80 281.83 359,331
Oct 19, 2023 288.00 295.50 284.40 294.85 288.74 416,783
Oct 18, 2023 294.05 295.30 287.30 288.90 282.91 245,216
Oct 17, 2023 296.95 297.95 292.05 294.05 287.95 422,217
Oct 16, 2023 295.95 299.10 292.60 294.20 288.10 379,619
Oct 13, 2023 289.85 296.90 289.10 293.05 286.97 648,726
Oct 12, 2023 293.55 296.50 289.20 289.85 283.84 417,651
Oct 11, 2023 292.05 294.25 288.65 291.50 285.46 488,596
Oct 10, 2023 282.05 291.50 279.80 290.80 284.77 725,057
Oct 9, 2023 280.05 285.45 278.40 280.45 274.63 890,390
Oct 6, 2023 280.10 286.80 278.15 285.60 279.68 867,762
Oct 5, 2023 286.45 287.00 277.70 279.30 273.51 718,895
Oct 4, 2023 291.90 293.45 280.30 283.15 277.28 830,919
Oct 3, 2023 288.00 294.35 285.20 291.95 285.90 973,482
Sep 29, 2023 283.95 292.00 283.30 287.55 281.59 863,984
Sep 28, 2023 284.65 285.90 279.60 281.05 275.22 745,370
Sep 27, 2023 268.05 285.80 267.50 284.15 278.26 2,587,765
Sep 26, 2023 269.80 272.65 265.90 267.30 261.76 873,166
Sep 25, 2023 271.05 273.35 265.80 270.40 264.79 673,461
Sep 22, 2023 262.00 272.00 259.35 270.75 265.14 1,811,004
Sep 21, 2023 255.90 263.90 251.60 259.15 253.78 1,351,681
Sep 20, 2023 248.05 256.55 247.85 254.45 249.17 969,806
Sep 18, 2023 245.15 252.50 239.60 250.60 245.40 937,348
Sep 15, 2023 248.70 255.15 242.90 245.00 239.92 772,694
Sep 14, 2023 245.00 251.00 240.65 246.45 241.34 1,088,280
Sep 13, 2023 247.40 253.00 239.90 244.40 239.33 1,430,853
Sep 12, 2023 271.70 272.35 246.30 248.45 243.30 2,058,487
Sep 11, 2023 273.45 284.50 269.30 270.10 264.50 1,190,768
Sep 8, 2023 246.40 272.70 244.60 270.10 264.50 3,402,092
Sep 7, 2023 236.45 246.30 235.50 245.50 240.41 1,108,369
Sep 6, 2023 240.35 240.35 233.75 234.70 229.83 532,585
Sep 5, 2023 244.95 244.95 238.00 240.35 235.37 647,931
Sep 4, 2023 239.90 244.80 237.00 243.50 238.45 474,900
Sep 1, 2023 238.95 240.80 230.60 238.70 233.75 1,155,424
Aug 31, 2023 247.05 249.15 234.70 238.25 233.31 1,335,885
Aug 30, 2023 245.30 249.20 244.50 245.25 240.16 611,877
Aug 29, 2023 243.15 247.05 241.90 244.35 239.28 595,772
Aug 28, 2023 240.05 244.15 239.20 243.10 238.06 1,878,495
Aug 25, 2023 243.60 245.15 235.60 239.35 234.39 1,243,893
Aug 24, 2023 242.35 245.85 240.70 243.40 238.35 1,039,860
Aug 23, 2023 239.00 240.85 237.80 240.05 235.07 687,965
Aug 22, 2023 239.05 243.30 237.20 238.35 233.41 1,350,244
Aug 21, 2023 235.15 240.50 231.45 238.95 234.00 1,220,448
Aug 18, 2023 235.25 238.80 232.30 234.65 229.78 1,592,588
Aug 17, 2023 222.70 236.05 222.05 235.20 230.32 1,194,266
Aug 16, 2023 216.45 225.60 216.45 223.10 218.47 803,208
Aug 14, 2023 3.00 Dividend
Aug 14, 2023 222.85 223.55 217.35 222.20 217.59 1,015,100
Aug 11, 2023 222.05 230.70 222.05 224.25 216.66 2,854,983
Aug 10, 2023 217.80 218.25 212.75 216.65 209.32 807,258
Aug 9, 2023 218.70 219.50 213.15 217.90 210.53 944,419
Aug 8, 2023 213.45 220.55 208.05 217.10 209.75 1,913,974
Aug 7, 2023 199.75 212.80 198.95 212.00 204.83 1,713,646
Aug 4, 2023 200.00 202.25 197.30 199.35 192.60 844,146
Aug 3, 2023 196.30 200.75 193.65 199.60 192.85 966,452
Jul 28, 2023 189.05 196.85 188.00 194.35 187.77 2,600,133
Jul 26, 2023 172.25 175.45 171.35 173.45 167.58 544,560
Jul 24, 2023 162.05 175.60 162.05 173.15 167.29 2,700,750
Jul 21, 2023 160.05 162.80 160.05 161.85 156.37 278,554
Jul 20, 2023 163.10 163.15 161.50 161.70 156.23 119,572
Jul 19, 2023 160.10 163.25 160.00 162.30 156.81 339,242
Jul 17, 2023 160.30 161.90 159.90 161.20 155.75 507,187
Jul 14, 2023 4.35 Dividend
Jul 14, 2023 161.90 162.30 159.55 160.30 154.88 1,726,175
Jul 10, 2023 165.80 168.70 165.20 167.20 161.54 447,649
Jul 7, 2023 166.05 166.80 164.35 165.75 160.14 650,363
Jun 30, 2023 168.50 169.15 164.00 164.60 159.03 816,289
Jun 28, 2023 162.05 168.55 161.25 166.90 161.25 1,195,057
Jun 27, 2023 156.20 161.55 156.20 161.00 155.55 375,405
Jun 26, 2023 157.10 159.45 155.30 156.15 150.87 738,804
Jun 23, 2023 160.70 160.80 155.55 156.15 150.87 626,628
Jun 22, 2023 163.80 163.95 156.50 159.00 153.62 1,001,602
Jun 21, 2023 161.00 168.70 160.70 163.80 158.26 1,670,927
Jun 20, 2023 153.55 160.90 153.40 159.85 154.44 417,608
Jun 19, 2023 153.00 154.50 151.30 153.05 147.87 376,994
Jun 16, 2023 150.40 153.55 150.40 152.55 147.39 566,521
Jun 15, 2023 154.60 155.00 151.05 151.60 146.47 724,702
Jun 14, 2023 155.25 155.95 152.85 153.70 148.50 234,836
Jun 13, 2023 155.65 156.15 151.90 154.65 149.42 589,961
Jun 12, 2023 149.90 155.00 148.85 154.55 149.32 693,647
Jun 9, 2023 145.15 149.50 145.15 149.00 143.96 389,417
Jun 8, 2023 146.55 147.60 145.00 145.65 140.72 440,633
Jun 7, 2023 147.55 147.55 146.10 146.50 141.54 507,964
Jun 6, 2023 145.80 146.50 142.90 146.15 141.20 286,804
Jun 5, 2023 145.40 147.20 144.50 145.20 140.29 697,799
Jun 2, 2023 141.10 145.20 141.10 144.15 139.27 557,891
Jun 1, 2023 141.60 142.50 140.30 140.50 135.75 460,806
May 31, 2023 140.40 142.60 139.65 141.50 136.71 1,037,023
May 30, 2023 137.25 141.00 135.20 140.40 135.65 1,082,466
May 26, 2023 133.40 133.80 132.10 133.40 128.89 398,912
May 25, 2023 130.90 133.25 130.55 133.00 128.50 386,599
May 24, 2023 130.95 131.45 129.80 130.90 126.47 216,123
May 23, 2023 129.10 131.45 128.40 130.20 125.79 465,555
May 22, 2023 130.35 130.35 128.85 129.00 124.64 298,682
May 19, 2023 129.90 130.45 127.40 129.60 125.21 640,051
May 17, 2023 133.75 134.25 131.35 133.15 128.64 460,790
May 16, 2023 136.50 137.55 132.30 132.60 128.11 852,258
May 15, 2023 133.00 136.85 131.75 136.40 131.78 888,912
May 12, 2023 131.10 133.30 130.35 132.80 128.31 425,902
May 11, 2023 132.00 133.60 131.45 131.65 127.20 377,560
May 10, 2023 132.90 132.90 130.70 131.50 127.05 343,852
May 9, 2023 133.50 135.40 131.55 131.95 127.49 326,858
May 8, 2023 132.55 135.20 132.55 133.50 128.98 444,536
May 5, 2023 136.80 137.70 132.10 132.40 127.92 284,462
May 4, 2023 136.45 140.80 136.20 136.80 132.17 727,666
May 3, 2023 136.00 138.50 135.70 136.20 131.59 486,040
May 2, 2023 134.05 138.30 133.10 136.35 131.74 1,750,384
Apr 28, 2023 125.10 132.50 125.10 132.20 127.73 896,766
Apr 27, 2023 125.05 125.70 124.45 125.05 120.82 309,347
Apr 26, 2023 124.05 125.95 124.05 125.30 121.06 168,683
Apr 25, 2023 124.05 127.45 124.05 125.00 120.77 422,098
Apr 24, 2023 122.00 124.20 121.10 123.90 119.71 275,765

Related Tickers

PFC.BO Power Finance Corporation Limited
399.15
-1.27%
 
HUDCO.BO Housing and Urban Development Corporation Limited
197.60
+1.05%
 
UGROCAP.BO UGRO Capital Limited
251.30
-0.36%
 
PFC.NS Power Finance Corporation Limited
399.10
-1.30%
 
SHRIRAMFIN.BO Shriram Finance Limited
2,428.15
+0.05%
 
IFCI.BO IFCI Limited
46.18
+9.98%
 
SBICARD.NS SBI Cards and Payment Services Limited
747.60
+1.07%
 
L&TFH.NS L&T Finance Limited
164.95
+0.73%
 
SHRIRAMFIN.NS Shriram Finance Limited
2,426.95
+0.09%
 
IREDA.BO Indian Renewable Energy Development Agency Limited
167.90
-1.50%