RECLTD.BO Historical Prices | RECLTD Stock

TSX

0.84% TSX Ventures 0.00%

Rural Electrification Corporation Limited (RECLTD.BO)

-BSE

242.85 4.70(1.97%) May 17, 6:26AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	238.00	244.70	237.00	242.85	191,600	242.85
May 16, 2013	234.10	240.60	231.70	238.15	290,600	238.15
May 15, 2013	224.60	237.00	224.60	234.80	162,900	234.80
May 14, 2013	224.30	227.45	221.85	224.30	98,600	224.30
May 13, 2013	233.00	233.00	223.00	224.25	128,800	224.25
May 10, 2013	232.20	234.90	228.65	232.95	82,900	232.95
May 9, 2013	230.25	237.35	227.00	232.65	218,200	232.65
May 8, 2013	233.00	235.75	228.80	230.85	176,000	230.85
May 7, 2013	223.65	233.90	222.40	233.25	218,900	233.25
May 6, 2013	219.30	224.00	216.35	223.20	130,500	223.20
May 3, 2013	225.50	225.60	217.40	218.10	226,500	218.10
May 2, 2013	223.20	226.75	221.50	225.50	132,200	225.50
May 1, 2013	224.30	224.30	224.30	224.30	0	224.30
Apr 30, 2013	224.50	226.95	220.00	224.30	126,200	224.30
Apr 29, 2013	218.40	224.00	215.00	223.30	108,700	223.30
Apr 26, 2013	223.10	224.90	216.05	217.40	91,900	217.40
Apr 25, 2013	220.30	224.95	219.55	224.20	163,100	224.20
Apr 24, 2013	219.70	219.70	219.70	219.70	0	219.70
Apr 23, 2013	216.00	221.30	214.35	219.70	206,300	219.70
Apr 22, 2013	218.70	223.40	213.00	216.25	174,000	216.25
Apr 19, 2013	218.00	218.00	218.00	218.00	0	218.00
Apr 18, 2013	218.00	219.30	212.50	218.00	210,800	218.00
Apr 17, 2013	226.85	228.55	218.00	219.00	174,900	219.00
Apr 16, 2013	218.35	226.20	218.35	225.20	177,000	225.20
Apr 15, 2013	217.90	223.90	214.75	220.30	150,100	220.30
Apr 12, 2013	212.25	220.00	211.00	217.70	133,400	217.70
Apr 11, 2013	216.00	217.75	211.80	213.45	88,700	213.45
Apr 10, 2013	216.05	218.55	209.80	216.05	364,800	216.05
Apr 9, 2013	212.80	216.40	212.65	214.80	355,300	214.80
Apr 8, 2013	211.00	213.95	210.25	211.90	111,400	211.90
Apr 5, 2013	207.00	212.00	206.55	210.95	215,500	210.95
Apr 4, 2013	204.20	209.55	199.25	208.55	485,100	208.55
Apr 3, 2013	214.00	217.80	204.05	206.30	386,700	206.30
Apr 2, 2013	214.40	214.90	208.15	213.65	387,100	213.65
Apr 1, 2013	211.00	213.70	208.20	211.95	157,200	211.95
Mar 29, 2013	208.15	208.15	208.15	208.15	0	208.15
Mar 28, 2013	201.30	212.15	198.85	208.15	280,900	208.15
Mar 27, 2013	202.10	202.10	202.10	202.10	0	202.10
Mar 26, 2013	196.00	209.40	195.30	202.10	478,300	202.10
Mar 25, 2013	202.60	207.30	194.00	195.70	255,200	195.70
Mar 22, 2013	197.10	203.35	195.00	200.80	224,900	200.80
Mar 21, 2013	204.85	208.95	195.35	196.45	424,500	196.45
Mar 20, 2013	204.00	208.30	201.00	202.80	224,200	202.80
Mar 19, 2013	215.10	219.00	205.35	206.35	522,000	206.35
Mar 18, 2013	220.20	220.90	213.80	215.80	150,800	215.80
Mar 15, 2013	223.80	227.20	220.60	221.75	424,200	221.75
Mar 14, 2013	215.35	223.45	212.15	222.90	442,600	222.90
Mar 13, 2013	225.45	225.45	214.70	215.45	285,600	215.45
Mar 12, 2013	233.45	233.45	223.65	226.35	259,200	226.35
Mar 11, 2013	234.05	236.25	230.50	232.10	186,800	232.10
Mar 8, 2013	238.80	241.60	231.40	232.75	210,000	232.75
Mar 7, 2013	236.05	238.95	234.00	238.00	117,300	238.00
Mar 6, 2013	227.00	237.00	226.30	235.95	162,100	235.95
Mar 5, 2013	216.00	226.30	216.00	225.10	163,900	225.10
Mar 4, 2013	214.00	216.90	209.00	215.10	199,700	215.10
Mar 1, 2013	229.10	229.10	212.80	214.35	337,700	214.35
Feb 28, 2013	243.65	244.05	226.15	228.45	212,800	228.45
Feb 27, 2013	238.95	242.65	235.05	240.85	351,000	240.85
Feb 26, 2013	242.70	244.00	237.60	238.95	168,200	238.95
Feb 25, 2013	244.00	246.15	237.00	243.25	168,800	243.25
Feb 22, 2013	239.00	242.95	236.20	240.45	140,100	240.45
Feb 21, 2013	241.20	247.35	239.60	240.85	239,400	240.85
Feb 20, 2013	242.05	245.80	241.10	243.10	197,900	243.10
Feb 19, 2013	236.05	243.00	233.40	240.80	117,700	240.80
Feb 18, 2013	237.35	239.50	234.50	235.40	94,800	235.40
Feb 15, 2013	233.15	237.45	225.00	236.05	227,100	236.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On RECLTD.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rural Electrification Corporation Limited (RECLTD.BO)