Advertisement
U.S. markets closed

REC Limited (RECLTD.BO)

BSE - BSE Real Time Price. Currency in INR
462.60+20.30 (+4.59%)
At close: 12:29PM IST
Advertisement
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 2024460.05463.60460.00462.60462.6033,580
Mar 01, 2024445.30462.20444.50459.65459.65696,117
Feb 29, 2024427.05444.90425.00442.30442.30764,049
Feb 28, 2024445.05446.30424.70426.60426.60766,997
Feb 27, 2024458.25460.00436.85443.30443.30287,444
Feb 26, 2024463.00467.05458.60459.35459.35273,365
Feb 23, 2024462.85468.15459.40464.10464.10212,069
Feb 22, 2024454.55463.65441.35461.25461.25867,771
Feb 21, 2024467.15473.30450.95454.05454.05442,195
Feb 20, 2024468.05474.25463.15467.20467.20195,096
Feb 19, 2024473.75480.50465.00468.05468.05263,084
Feb 16, 2024488.35488.35467.95473.60473.60460,416
Feb 15, 2024486.85489.35479.40483.35483.35247,410
Feb 14, 2024457.35484.65453.05481.35481.35618,721
Feb 13, 2024443.15468.35443.15465.25465.25533,057
Feb 12, 2024482.00488.80449.30452.15452.151,609,001
Feb 09, 2024505.00505.45463.70482.60482.601,834,072
Feb 08, 2024513.85524.00505.75509.85509.85887,577
Feb 07, 2024498.65511.85498.20509.05509.05345,414
Feb 06, 2024502.85504.90490.80502.75502.75568,601
Feb 05, 2024500.70511.00494.45500.10500.10506,261
Feb 02, 2024501.00513.75494.05496.30496.301,185,845
Feb 01, 2024506.95506.95488.00494.45494.45483,890
Jan 31, 2024492.65501.00484.00498.85498.85374,313
Jan 30, 2024508.20511.50488.60492.00492.001,181,667
Jan 29, 2024479.45505.50472.70499.75499.751,116,576
Jan 25, 2024473.40474.50462.50470.10470.10871,156
Jan 24, 2024440.75472.95435.70467.50467.501,143,771
Jan 23, 2024484.00484.00416.35434.35434.351,869,290
Jan 19, 2024433.00453.60429.30451.80451.801,366,150
Jan 18, 2024------
Jan 17, 2024432.05438.90424.40426.45426.45489,307
Jan 16, 2024443.85447.75431.00438.05438.05602,660
Jan 15, 2024430.00444.50430.00440.40440.40881,280
Jan 12, 2024425.90429.75418.50428.75428.75349,870
Jan 11, 2024421.55431.55419.15422.85422.85405,727
Jan 10, 2024427.40427.40412.00420.90420.90457,389
Jan 09, 2024436.45443.00425.55428.30428.30557,078
Jan 08, 2024435.00444.40432.15435.10435.10628,975
Jan 05, 2024440.00441.10428.75434.30434.30516,388
Jan 04, 2024427.65437.65425.70435.85435.85413,199
Jan 03, 2024420.55431.95415.50423.50423.50272,172
Jan 02, 2024425.65426.70411.95419.50419.50467,066
Jan 01, 2024414.00432.75410.95424.40424.40479,345
Dec 29, 2023413.45415.45406.35412.70412.70628,032
Dec 28, 2023412.05416.75407.00410.30410.30529,502
Dec 27, 2023420.95421.80408.15410.50410.50249,842
Dec 26, 2023407.05422.50405.75418.90418.90856,376
Dec 22, 2023417.75419.00399.00406.60406.60516,735
Dec 21, 2023394.25415.20389.05411.90411.901,662,726
Dec 20, 2023436.30439.00401.00404.45404.451,490,539
Dec 19, 2023437.45439.25425.30435.55435.55604,912
Dec 18, 2023434.95441.45423.65435.45435.45381,909
Dec 15, 2023444.90444.90423.65431.65431.65909,304
Dec 14, 2023447.60454.80434.00442.10442.101,483,086
Dec 13, 2023410.00446.85409.65444.80444.802,534,086
Dec 12, 2023412.25412.25403.50408.30408.30381,499
Dec 11, 2023407.95412.25404.20408.25408.25635,099
Dec 08, 2023395.15409.00394.90405.85405.85985,508
Dec 07, 2023402.00403.35393.55394.80394.80566,071
Dec 06, 2023392.20408.00392.15400.70400.70984,698
Dec 05, 2023392.10395.00386.25392.20392.20763,211
Dec 04, 2023386.00394.75376.40389.85389.85822,836
Dec 01, 2023355.00382.75351.45373.75373.751,959,065
Nov 30, 2023342.90352.00338.85348.55348.55311,400
Nov 29, 2023341.95346.60339.30342.60342.60463,605
Nov 28, 2023339.05342.40331.85339.20339.20444,192
Nov 24, 2023341.75342.35337.45338.05338.05173,493
Nov 23, 2023339.45342.75335.80341.20341.20394,887
Nov 22, 2023341.00341.90335.35337.25337.25274,101
Nov 21, 2023350.10351.00332.25338.95338.951,014,958
Nov 20, 2023341.55347.90339.40346.80346.80562,533
Nov 17, 2023332.00340.95330.25339.90339.90336,445
Nov 16, 2023335.55336.45328.90330.25330.25261,992
Nov 15, 2023336.35342.50327.30332.50332.501,098,295
Nov 13, 2023328.85345.05324.55333.60333.60986,127
Nov 13, 20233.5 Dividend
Nov 10, 2023319.95326.80317.25325.80322.30436,272
Nov 09, 2023312.15321.70311.00317.95314.531,198,542
Nov 08, 2023311.50312.00308.00310.35307.02265,703
Nov 07, 2023304.20312.40302.15308.20304.89572,809
Nov 06, 2023307.00307.15300.50304.15300.88451,555
Nov 03, 2023304.00306.45299.65303.85300.591,174,606
Nov 02, 2023287.55307.35287.55302.55299.302,643,216
Nov 01, 2023289.00291.85273.40282.85279.81779,969
Oct 31, 2023279.40288.75277.45287.55284.46932,369
Oct 30, 2023276.50279.50268.00278.45275.46427,973
Oct 27, 2023266.60277.50266.60272.90269.97567,297
Oct 26, 2023268.15271.70259.50265.70262.851,713,803
Oct 25, 2023277.30283.65269.65273.30270.36375,770
Oct 23, 2023288.00291.05275.60278.25275.26411,157
Oct 20, 2023295.65295.65284.85287.80284.71359,331
Oct 19, 2023288.00295.50284.40294.85291.68416,783
Oct 18, 2023294.05295.30287.30288.90285.80245,216
Oct 17, 2023296.95297.95292.05294.05290.89422,217
Oct 16, 2023295.95299.10292.60294.20291.04379,619
Oct 13, 2023289.85296.90289.10293.05289.90648,726
Oct 12, 2023293.55296.50289.20289.85286.74417,651
Oct 11, 2023292.05294.25288.65291.50288.37488,596
Oct 10, 2023282.05291.50279.80290.80287.68725,057
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...