RECLTD.BO - Rural Electrification Corporation Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 22, 2018109.15111.25107.80108.90108.90562,534
May 21, 2018111.25112.45109.40110.00110.00311,431
May 18, 2018115.90117.15111.55112.20112.20271,384
May 17, 2018114.40117.55114.25115.80115.80346,751
May 16, 2018114.80116.90112.35115.35115.35255,454
May 15, 2018115.95117.70113.60114.80114.80310,101
May 14, 2018119.50119.70115.60116.00116.00188,456
May 11, 2018120.00121.40118.00119.20119.20213,103
May 10, 2018122.10122.70119.50120.00120.00250,617
May 09, 2018123.00124.00122.20122.60122.60133,128
May 08, 2018124.95124.95122.10122.75122.75281,030
May 07, 2018123.25124.85122.15123.95123.95145,552
May 04, 2018123.90124.50122.50123.00123.00138,021
May 03, 2018125.10125.10122.80123.85123.85225,752
May 02, 2018128.00129.20124.00124.35124.35273,055
Apr 30, 2018127.20128.05126.30127.40127.40141,635
Apr 27, 2018126.00127.25125.60125.95125.95232,200
Apr 26, 2018126.75127.30125.10125.60125.60196,444
Apr 25, 2018126.35128.50126.05126.30126.30183,193
Apr 24, 2018127.60128.80127.00127.25127.25116,173
Apr 23, 2018129.50130.30127.60128.05128.05260,741
Apr 20, 2018129.00130.20127.25129.55129.55196,473
Apr 19, 2018127.50129.50127.50128.70128.70145,337
Apr 18, 2018129.40129.55127.45128.20128.20193,415
Apr 17, 2018129.50129.70127.45128.75128.75117,520
Apr 16, 2018127.85129.50126.25129.00129.00194,855
Apr 13, 2018129.30130.00127.10127.85127.85198,581
Apr 12, 2018131.95132.50127.75128.85128.85314,384
Apr 11, 2018130.00131.45128.00130.35130.35295,879
Apr 10, 2018131.00131.00127.95128.85128.85217,146
Apr 09, 2018131.95132.30130.20131.10131.10274,624
Apr 06, 2018131.00132.40130.00131.65131.65280,082
Apr 05, 2018128.05131.00128.05130.20130.20294,425
Apr 04, 2018127.00130.15127.00128.00128.00430,984
Apr 03, 2018127.90128.75125.20128.25128.25261,301
Apr 02, 2018126.40129.30125.30128.20128.20379,302
Mar 28, 2018126.20126.70124.50125.05125.05310,417
Mar 27, 2018126.10128.00126.10127.00127.00369,054
Mar 26, 2018123.20125.90120.80125.30125.30718,823
Mar 23, 2018124.00124.50122.20123.45123.45683,451
Mar 22, 2018130.55130.60126.00126.50126.50391,494
Mar 21, 2018128.05130.90127.95130.00130.00404,445
Mar 20, 2018124.00127.70123.95127.10127.10491,394
Mar 19, 2018130.00130.00121.60124.80124.801,044,471
Mar 16, 2018129.70132.00127.40128.55128.55566,600
Mar 15, 2018128.25130.55127.80129.00129.00687,528
Mar 14, 2018129.00129.10126.20127.70127.70370,431
Mar 13, 2018126.90132.00125.20130.10130.10491,746
Mar 12, 2018130.10130.10123.35126.25126.25602,334
Mar 09, 2018125.60129.50125.50128.05128.05477,822
Mar 08, 2018135.25135.40123.75125.75125.751,430,729
Mar 07, 2018138.50139.80135.45135.60135.60275,901
Mar 06, 2018140.10143.00138.10139.00139.00227,073
Mar 05, 2018142.00142.00139.00140.35140.35310,800
Mar 01, 2018143.05144.80141.10142.05142.05224,023
Feb 28, 2018144.00145.55142.85144.25144.25335,061
Feb 27, 2018146.10148.00144.55145.50145.502,552,934
Feb 26, 2018140.60148.50140.60146.10146.10568,333
Feb 23, 2018137.30140.15137.25139.95139.95325,493
Feb 22, 2018138.00139.05136.00136.80136.80326,558
Feb 21, 2018139.30139.45137.00137.60137.60300,368
Feb 20, 2018140.20141.20137.35138.70138.70392,622
Feb 19, 2018142.70143.35138.20140.25140.25446,518
Feb 16, 2018142.55144.45140.00141.40141.40479,017
Feb 15, 2018147.90147.90142.50143.30143.30668,522
Feb 15, 20187.4 Dividend
Feb 14, 2018155.15157.05153.60154.70147.30731,006
Feb 12, 2018150.35155.00150.35154.15146.78395,211
Feb 09, 2018149.50151.60148.00150.20143.02355,997
Feb 08, 2018153.50153.50149.00150.50143.30537,132
Feb 07, 2018147.05150.15145.00149.15142.02744,012
Feb 06, 2018145.00145.95140.30144.00137.11799,928
Feb 05, 2018141.00149.50140.30147.70140.63696,137
Feb 02, 2018152.20152.90145.30145.75138.78986,875
Feb 01, 2018156.00158.65152.35153.85146.49597,329
Jan 31, 2018157.00157.65153.20155.65148.20263,032
Jan 30, 2018157.00158.35155.75156.95149.44340,999
Jan 29, 2018158.50159.15156.30157.40149.87178,638
Jan 25, 2018161.00161.00157.50158.50150.92284,153
Jan 24, 2018158.85160.50156.85160.15152.49342,371
Jan 23, 2018157.90158.00155.80157.60150.06313,685
Jan 22, 2018158.00158.00154.30155.60148.16202,430
Jan 19, 2018154.00158.20152.80156.25148.78486,477
Jan 18, 2018156.95157.10151.45152.75145.44202,995
Jan 17, 2018155.00155.90151.45155.35147.92329,718
Jan 16, 2018160.50161.40153.60154.15146.78467,845
Jan 15, 2018162.95162.95160.25160.65152.97214,254
Jan 12, 2018163.50163.75159.80161.15153.44237,269
Jan 11, 2018162.25164.25160.80162.25154.49205,363
Jan 10, 2018163.50164.55161.25162.45154.68411,857
Jan 09, 2018164.20165.25162.15163.50155.68496,461
Jan 08, 2018161.55164.15161.55163.80155.96359,580
Jan 05, 2018162.10164.10161.25161.55153.82399,468
Jan 04, 2018158.10162.70157.65162.10154.35532,104
Jan 03, 2018158.95159.30157.45158.10150.54346,593
Jan 02, 2018158.50159.70156.40157.85150.30339,207
Jan 01, 2018155.50160.40155.50158.40150.82518,976
Dec 29, 2017155.10157.05154.55155.65148.20240,073
Dec 28, 2017156.20156.65154.35154.80147.40308,295
Dec 27, 2017158.00158.90156.00156.70149.20418,043
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...