U.S. Markets closed

Rural Electrification Corporation Limited (RECLTD.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
163.20-2.65 (-1.60%)
At close: 3:59PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017166.00167.10162.10163.20163.20782,891
Sep 21, 2017167.00169.40163.60165.85165.85719,278
Sep 20, 2017171.00172.50167.75168.25168.25962,809
Sep 19, 2017167.10169.80166.40168.45168.451,110,410
Sep 18, 2017169.10171.25166.20167.10167.10709,093
Sep 15, 2017168.90170.60166.90167.50167.501,404,572
Sep 14, 2017169.95175.20168.00168.70168.701,827,553
Sep 14, 20172.65 Dividend
Sep 13, 2017163.20173.40163.20170.95168.30693,831
Sep 12, 2017165.00166.10163.20164.70162.15143,370
Sep 11, 2017164.10165.30163.35164.60162.05336,382
Sep 08, 2017163.75164.50161.20163.05160.52277,472
Sep 07, 2017165.90166.35163.10163.80161.26489,454
Sep 06, 2017163.00165.60162.05164.85162.29328,959
Sep 05, 2017164.85165.80162.70163.70161.161,202,369
Sep 04, 2017168.95169.20163.00164.40161.85518,584
Sep 01, 2017168.40171.00168.30169.55166.92417,200
Aug 31, 2017168.40169.45166.20168.35165.74658,338
Aug 30, 2017165.05169.50165.05166.25163.671,432,890
Aug 29, 20170.000.000.000.000.00-
Aug 28, 2017160.40167.25160.40164.95162.39499,104
Aug 24, 2017157.00161.35156.45160.40157.91726,998
Aug 23, 2017153.80157.95153.80157.25154.811,699,406
Aug 22, 2017162.10163.15152.35153.00150.631,704,711
Aug 21, 2017165.70168.95160.40161.30158.80680,647
Aug 18, 2017166.05171.65165.65166.90164.31864,973
Aug 17, 2017164.65172.40164.20169.15166.532,153,875
Aug 16, 2017166.90168.75162.45163.90161.361,373,340
Aug 14, 2017164.80167.80162.40166.90164.31438,320
Aug 11, 2017160.00168.40154.65165.30162.74890,604
Aug 10, 2017175.00175.10160.25163.80161.261,235,592
Aug 09, 2017178.70181.30174.25175.50172.78613,320
Aug 08, 2017183.40184.15178.20178.90176.131,051,390
Aug 07, 2017175.00182.10174.50181.00178.19926,005
Aug 04, 2017174.00175.70172.20173.90171.20360,609
Aug 03, 2017172.00175.75169.45173.55170.86521,352
Aug 02, 2017176.50176.50171.05172.10169.43339,057
Aug 01, 2017176.00178.00174.20174.80172.09443,007
Jul 31, 2017177.00177.00173.60175.05172.34293,068
Jul 28, 2017175.10176.40173.90175.35172.63200,430
Jul 27, 2017176.90177.80173.75174.35171.65365,719
Jul 26, 2017177.90179.60175.30175.90173.178,318,470
Jul 25, 2017182.50182.50177.50177.85175.091,561,941
Jul 24, 2017181.15184.80180.50181.20178.39274,510
Jul 21, 2017184.00184.60181.40182.65179.82571,754
Jul 20, 2017184.00185.10182.80183.55180.70195,981
Jul 19, 2017184.00184.95181.75182.15179.33781,920
Jul 18, 2017185.10186.95182.95183.60180.75678,855
Jul 17, 2017183.70187.75183.60186.35183.46931,758
Jul 14, 2017187.00187.80182.50183.70180.85330,241
Jul 13, 2017188.00189.00185.95187.10184.20321,235
Jul 12, 2017187.00187.70185.60187.05184.15345,768
Jul 11, 2017188.00188.85184.40185.35182.48355,545
Jul 10, 2017180.40187.70180.40187.00184.101,590,629
Jul 07, 2017179.60181.70178.00180.35177.55514,891
Jul 06, 2017173.00179.70173.00177.20174.45551,772
Jul 05, 2017174.00174.00170.60172.45169.78279,453
Jul 04, 2017172.50175.50172.10172.55169.88269,388
Jul 03, 2017172.70174.15169.95172.30169.63327,790
Jun 30, 2017170.40172.80167.90171.35168.69557,010
Jun 29, 2017171.90173.90169.50170.10167.46361,416
Jun 28, 2017169.00172.75167.30171.30168.64530,282
Jun 27, 2017176.15176.15166.30169.10166.48847,830
Jun 23, 2017182.10182.25175.00176.15173.42527,503
Jun 22, 2017186.50186.50181.10181.60178.78438,964
Jun 21, 2017188.10188.25184.70185.05182.18262,655
Jun 20, 2017189.20191.50187.75188.45185.53301,043
Jun 19, 2017188.00190.30187.40189.25186.32203,465
Jun 16, 2017185.50190.05184.30187.25184.35464,624
Jun 15, 2017184.10187.00184.10185.80182.92226,625
Jun 14, 2017188.50188.75183.60184.90182.03500,076
Jun 13, 2017191.50192.55187.25188.15185.23443,357
Jun 12, 2017187.95191.80185.55191.20188.24687,502
Jun 09, 2017188.25188.80186.25187.70184.79405,042
Jun 08, 2017188.00190.50186.35187.80184.89439,231
Jun 07, 2017190.70190.70186.15188.00185.09629,250
Jun 06, 2017188.35193.45187.50189.45186.51675,044
Jun 05, 2017190.00190.05186.40188.55185.63394,945
Jun 02, 2017191.90192.00186.25189.75186.81934,736
Jun 01, 2017195.00196.55188.00189.25186.321,155,998
May 31, 2017207.75208.75190.50193.25190.252,266,370
May 30, 2017190.00210.30179.35205.75202.563,930,081
May 29, 2017204.55207.05195.75197.00193.95403,220
May 26, 2017203.00206.75196.45204.30201.13704,235
May 25, 2017211.40212.15202.85205.30202.12462,043
May 24, 2017213.00215.30208.95210.70207.43366,292
May 23, 2017213.35215.65208.70213.15209.85445,030
May 22, 2017219.00219.00211.90212.85209.55346,187
May 19, 2017220.10221.90215.00217.00213.64324,080
May 18, 2017217.00222.50216.85218.30214.92401,915
May 17, 2017216.00220.90215.45220.20216.79390,231
May 16, 2017222.45222.45216.15216.90213.54390,170
May 15, 2017216.50219.95214.70218.95215.56717,500
May 12, 2017214.95217.80212.10214.70211.37423,032
May 11, 2017218.00219.70211.75214.45211.13440,878
May 10, 2017223.00223.00217.40218.50215.11248,571
May 09, 2017217.05223.80217.05220.55217.13929,117
May 08, 2017214.00218.10212.80216.10212.75408,297
May 05, 2017212.00218.25210.30212.55209.26710,718
May 04, 2017210.55214.25210.05211.70208.42306,524
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...