U.S. Markets open in 3 hrs 31 mins

Rural Electrification Corporation Limited (RECLTD.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
211.10-2.05 (-0.96%)
As of 3:29PM IST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 24, 2017213.00215.30208.95211.10211.10366,108
May 23, 2017213.35215.65208.70213.15213.15445,030
May 22, 2017219.00219.00211.90212.85212.85346,187
May 19, 2017220.10221.90215.00217.00217.00324,080
May 18, 2017217.00222.50216.85218.30218.30401,915
May 17, 2017216.00220.90215.45220.20220.20390,231
May 16, 2017222.45222.45216.15216.90216.90390,170
May 15, 2017216.50219.95214.70218.95218.95717,500
May 12, 2017214.95217.80212.10214.70214.70423,032
May 11, 2017218.00219.70211.75214.45214.45440,878
May 10, 2017223.00223.00217.40218.50218.50248,571
May 09, 2017217.05223.80217.05220.55220.55929,117
May 08, 2017214.00218.10212.80216.10216.10408,297
May 05, 2017212.00218.25210.30212.55212.55710,718
May 04, 2017210.55214.25210.05211.70211.70306,524
May 03, 2017214.90214.90209.80210.90210.90472,815
May 02, 2017202.65212.65202.65212.05212.05877,953
Apr 28, 2017205.00205.80202.00202.65202.65329,372
Apr 27, 2017205.00207.50202.80203.85203.85501,345
Apr 26, 2017207.20208.00201.35204.70204.70565,040
Apr 25, 2017206.00208.95204.80206.70206.70653,618
Apr 24, 2017205.40207.00204.05205.45205.45322,468
Apr 21, 2017201.85206.25200.35204.90204.90807,226
Apr 20, 2017200.00204.55198.65200.30200.309,921,355
Apr 19, 2017195.00202.25191.80198.15198.151,007,442
Apr 18, 2017202.00204.35194.10195.00195.00928,600
Apr 17, 2017206.80206.80206.80206.80206.80-
Apr 13, 2017206.90209.80205.40206.80206.80634,116
Apr 12, 2017206.65211.00200.75207.00207.002,331,152
Apr 11, 2017182.00211.35182.00206.55206.554,216,784
Apr 10, 2017185.00185.65182.00182.75182.75265,719
Apr 07, 2017184.00186.45183.00183.70183.70384,307
Apr 06, 2017183.00186.70182.50185.25185.252,253,610
Apr 05, 2017179.85185.25179.85184.00184.001,244,798
Apr 03, 2017181.50182.65179.30179.85179.85940,943
Mar 31, 2017180.05183.10180.05180.95180.95480,612
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017176.15181.45174.95180.30180.30716,321
Mar 28, 2017175.25175.25170.55172.25172.25418,843
Mar 27, 2017174.50175.95170.95175.15175.15414,995
Mar 24, 2017166.55176.00166.55173.75173.75867,066
Mar 23, 2017165.00167.50164.50166.50166.50462,396
Mar 22, 2017166.95169.80163.55164.25164.25499,094
Mar 21, 2017169.50169.50166.05167.80167.80319,545
Mar 20, 2017168.80170.20166.40168.85168.85432,657
Mar 17, 2017165.00168.95162.55168.30168.301,075,912
Mar 16, 2017160.50162.45159.95161.95161.95397,549
Mar 15, 2017158.50160.75158.50159.30159.303,136,258
Mar 14, 2017152.30158.60152.30157.95157.95707,267
Mar 10, 2017152.70154.20151.80152.30152.30483,020
Mar 09, 2017152.30153.70151.15152.00152.00636,681
Mar 08, 2017156.00156.70151.85152.30152.30699,778
Mar 07, 2017159.00159.00155.00155.55155.55589,206
Mar 06, 2017156.00158.65155.10157.80157.801,105,157
Mar 03, 2017152.90154.80150.00154.05154.05899,488
Mar 02, 2017153.80156.40151.50153.05153.051,536,598
Mar 01, 2017152.00155.05152.00153.30153.30802,073
Feb 28, 2017151.20154.50150.10152.35152.35630,292
Feb 27, 2017158.20158.20149.90150.95150.951,206,820
Feb 27, 20177 Dividend
Feb 23, 2017158.00159.80156.30158.20158.20808,011
Feb 22, 2017156.50160.00156.50158.05158.05811,300
Feb 21, 2017152.00156.15152.00155.45155.451,080,348
Feb 20, 2017145.30151.05145.20150.50150.501,336,683
Feb 17, 2017144.00145.45142.85144.10144.10675,127
Feb 16, 2017140.05143.70139.90143.15143.15706,941
Feb 15, 2017145.60146.00139.50140.05140.051,096,345
Feb 14, 2017145.00146.00141.35144.70144.701,057,870
Feb 13, 2017146.00146.80141.60144.50144.50550,586
Feb 10, 2017147.00148.35145.15145.55145.55420,072
Feb 09, 2017143.80146.95143.60146.05146.05670,661
Feb 08, 2017141.70143.95141.30143.20143.20280,171
Feb 07, 2017146.50149.40140.30141.40141.40658,727
Feb 06, 2017148.90149.55145.65146.00146.00519,813
Feb 03, 2017147.00149.45146.75148.25148.25510,319
Feb 02, 2017147.95149.60146.00147.40147.40274,687
Feb 01, 2017142.65148.55142.65147.90147.90581,534
Jan 31, 2017146.00146.15140.60142.05142.05779,274
Jan 30, 2017148.60151.00146.00146.70146.70468,093
Jan 27, 2017146.25151.90146.10149.60149.60878,030
Jan 25, 2017142.30147.40141.15146.25146.25558,873
Jan 24, 2017140.70142.60139.65141.35141.35308,548
Jan 23, 2017137.15141.60137.15141.05141.05251,366
Jan 20, 2017139.00141.15136.75137.15137.15293,191
Jan 19, 2017138.55140.80137.75138.90138.90278,721
Jan 18, 2017144.00144.35138.10138.55138.55454,729
Jan 17, 2017143.30145.05141.00143.55143.55694,006
Jan 16, 2017139.65143.85139.00143.15143.15720,803
Jan 13, 2017137.80140.15136.45139.70139.70725,165
Jan 12, 2017133.15137.95133.15136.95136.95629,216
Jan 11, 2017129.30133.90128.90133.45133.45436,364
Jan 10, 2017130.00130.20127.55128.30128.30287,891
Jan 09, 2017128.90131.30128.70129.65129.65298,634
Jan 06, 2017128.45129.60127.85128.25128.25438,439
Jan 05, 2017125.30127.60124.90127.35127.35284,124
Jan 04, 2017126.75127.50124.10124.50124.50457,112
Jan 03, 2017125.30128.60124.45126.55126.55245,861
Jan 02, 2017126.00126.20123.30124.80124.80250,298
Dec 30, 2016123.30125.75122.75124.90124.90449,602
Dec 29, 2016120.80124.40120.10122.75122.75333,816
*Close price adjusted for dividends and splits.
Loading more data...