REC Limited (RECLTD.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 12:29PM IST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2024 | 547.60 | 547.75 | 540.05 | 544.25 | 544.25 | 26,090 |
| May 17, 2024 | 544.55 | 547.70 | 539.95 | 543.80 | 543.80 | 264,672 |
| May 16, 2024 | 535.95 | 543.80 | 531.10 | 541.05 | 541.05 | 473,254 |
| May 15, 2024 | 523.35 | 535.75 | 522.20 | 528.40 | 528.40 | 522,287 |
| May 14, 2024 | 518.45 | 527.05 | 513.80 | 521.75 | 521.75 | 457,128 |
| May 13, 2024 | 513.70 | 520.70 | 500.20 | 517.90 | 517.90 | 535,120 |
| May 10, 2024 | 517.45 | 519.25 | 497.40 | 513.40 | 513.40 | 1,294,547 |
| May 09, 2024 | 537.90 | 537.90 | 510.00 | 511.50 | 511.50 | 1,676,502 |
| May 08, 2024 | 508.35 | 543.20 | 505.00 | 534.10 | 534.10 | 2,059,016 |
| May 07, 2024 | 521.40 | 527.50 | 501.00 | 506.80 | 506.80 | 2,259,706 |
| May 06, 2024 | 531.40 | 539.85 | 497.40 | 516.65 | 516.65 | 2,686,701 |
| May 03, 2024 | 559.90 | 567.05 | 553.05 | 557.65 | 557.65 | 2,984,721 |
| May 02, 2024 | 512.35 | 557.95 | 510.70 | 554.15 | 554.15 | 4,614,964 |
| Apr 30, 2024 | 464.50 | 511.65 | 463.20 | 507.25 | 507.25 | 4,543,545 |
| Apr 29, 2024 | 461.55 | 464.80 | 455.20 | 463.20 | 463.20 | 268,041 |
| Apr 26, 2024 | 454.10 | 461.50 | 452.20 | 456.85 | 456.85 | 603,992 |
| Apr 25, 2024 | 439.55 | 458.00 | 438.35 | 452.25 | 452.25 | 925,468 |
| Apr 24, 2024 | 439.45 | 445.30 | 435.30 | 440.00 | 440.00 | 493,867 |
| Apr 23, 2024 | 438.25 | 440.95 | 432.20 | 435.15 | 435.15 | 657,723 |
| Apr 22, 2024 | 426.45 | 436.30 | 426.45 | 434.70 | 434.70 | 645,839 |
| Apr 19, 2024 | 420.00 | 428.50 | 415.00 | 425.75 | 425.75 | 681,155 |
| Apr 18, 2024 | 432.45 | 440.25 | 426.30 | 428.85 | 428.85 | 630,488 |
| Apr 16, 2024 | 425.00 | 432.80 | 420.00 | 429.35 | 429.35 | 503,632 |
| Apr 15, 2024 | 428.00 | 436.40 | 422.10 | 429.00 | 429.00 | 587,069 |
| Apr 12, 2024 | 444.55 | 448.65 | 438.50 | 439.55 | 439.55 | 1,164,936 |
| Apr 10, 2024 | 444.25 | 453.25 | 442.80 | 448.50 | 448.50 | 500,282 |
| Apr 09, 2024 | 458.00 | 458.00 | 439.40 | 440.75 | 440.75 | 734,694 |
| Apr 08, 2024 | 471.10 | 474.00 | 452.40 | 453.85 | 453.85 | 809,260 |
| Apr 05, 2024 | 471.05 | 476.70 | 465.30 | 471.70 | 471.70 | 306,876 |
| Apr 04, 2024 | 479.35 | 482.20 | 470.00 | 474.00 | 474.00 | 224,761 |
| Apr 03, 2024 | 459.75 | 475.20 | 458.95 | 473.90 | 473.90 | 1,324,843 |
| Apr 02, 2024 | 462.00 | 465.90 | 452.65 | 463.50 | 463.50 | 1,580,522 |
| Apr 01, 2024 | 452.45 | 468.20 | 452.45 | 460.90 | 460.90 | 242,040 |
| Mar 28, 2024 | 446.00 | 455.65 | 445.05 | 450.80 | 450.80 | 219,361 |
| Mar 28, 2024 | 4.5 Dividend | |||||
| Mar 27, 2024 | 462.05 | 466.55 | 440.70 | 445.50 | 441.00 | 401,881 |
| Mar 26, 2024 | 459.65 | 462.75 | 453.90 | 461.35 | 456.69 | 404,926 |
| Mar 22, 2024 | 435.05 | 464.50 | 435.05 | 460.60 | 455.95 | 944,496 |
| Mar 21, 2024 | 430.00 | 452.45 | 430.00 | 450.35 | 445.80 | 477,068 |
| Mar 20, 2024 | 434.85 | 434.85 | 415.00 | 422.90 | 418.63 | 1,401,193 |
| Mar 19, 2024 | 435.85 | 438.30 | 419.55 | 429.50 | 425.16 | 409,680 |
| Mar 18, 2024 | 441.60 | 454.75 | 433.90 | 436.20 | 431.79 | 773,528 |
| Mar 15, 2024 | 464.90 | 466.50 | 430.30 | 446.75 | 442.24 | 830,933 |
| Mar 14, 2024 | 446.60 | 467.60 | 443.55 | 464.50 | 459.81 | 359,561 |
| Mar 13, 2024 | 482.35 | 485.85 | 441.60 | 447.80 | 443.28 | 424,282 |
| Mar 12, 2024 | 486.55 | 492.00 | 474.85 | 483.45 | 478.57 | 383,103 |
| Mar 11, 2024 | 473.35 | 487.40 | 470.10 | 483.90 | 479.01 | 344,717 |
| Mar 07, 2024 | 470.30 | 479.00 | 470.30 | 472.70 | 467.93 | 413,597 |
| Mar 06, 2024 | 471.30 | 481.00 | 462.95 | 469.65 | 464.91 | 854,878 |
| Mar 05, 2024 | 463.35 | 469.95 | 457.90 | 464.95 | 460.25 | 197,872 |
| Mar 04, 2024 | 463.60 | 468.90 | 452.70 | 464.75 | 460.06 | 470,937 |
| Mar 01, 2024 | 445.30 | 462.20 | 444.50 | 459.65 | 455.01 | 696,117 |
| Feb 29, 2024 | 427.05 | 444.90 | 425.00 | 442.30 | 437.83 | 764,049 |
| Feb 28, 2024 | 445.05 | 446.30 | 424.70 | 426.60 | 422.29 | 766,997 |
| Feb 27, 2024 | 458.25 | 460.00 | 436.85 | 443.30 | 438.82 | 287,444 |
| Feb 26, 2024 | 463.00 | 467.05 | 458.60 | 459.35 | 454.71 | 273,365 |
| Feb 23, 2024 | 462.85 | 468.15 | 459.40 | 464.10 | 459.41 | 212,069 |
| Feb 22, 2024 | 454.55 | 463.65 | 441.35 | 461.25 | 456.59 | 867,771 |
| Feb 21, 2024 | 467.15 | 473.30 | 450.95 | 454.05 | 449.46 | 442,195 |
| Feb 20, 2024 | 468.05 | 474.25 | 463.15 | 467.20 | 462.48 | 195,096 |
| Feb 19, 2024 | 473.75 | 480.50 | 465.00 | 468.05 | 463.32 | 263,084 |
| Feb 16, 2024 | 488.35 | 488.35 | 467.95 | 473.60 | 468.82 | 460,416 |
| Feb 15, 2024 | 486.85 | 489.35 | 479.40 | 483.35 | 478.47 | 247,410 |
| Feb 14, 2024 | 457.35 | 484.65 | 453.05 | 481.35 | 476.49 | 618,721 |
| Feb 13, 2024 | 443.15 | 468.35 | 443.15 | 465.25 | 460.55 | 533,057 |
| Feb 12, 2024 | 482.00 | 488.80 | 449.30 | 452.15 | 447.58 | 1,609,001 |
| Feb 09, 2024 | 505.00 | 505.45 | 463.70 | 482.60 | 477.73 | 1,834,072 |
| Feb 08, 2024 | 513.85 | 524.00 | 505.75 | 509.85 | 504.70 | 887,577 |
| Feb 07, 2024 | 498.65 | 511.85 | 498.20 | 509.05 | 503.91 | 345,414 |
| Feb 06, 2024 | 502.85 | 504.90 | 490.80 | 502.75 | 497.67 | 568,601 |
| Feb 05, 2024 | 500.70 | 511.00 | 494.45 | 500.10 | 495.05 | 506,261 |
| Feb 02, 2024 | 501.00 | 513.75 | 494.05 | 496.30 | 491.29 | 1,185,845 |
| Feb 01, 2024 | 506.95 | 506.95 | 488.00 | 494.45 | 489.46 | 483,890 |
| Jan 31, 2024 | 492.65 | 501.00 | 484.00 | 498.85 | 493.81 | 374,313 |
| Jan 30, 2024 | 508.20 | 511.50 | 488.60 | 492.00 | 487.03 | 1,181,667 |
| Jan 29, 2024 | 479.45 | 505.50 | 472.70 | 499.75 | 494.70 | 1,116,576 |
| Jan 25, 2024 | 473.40 | 474.50 | 462.50 | 470.10 | 465.35 | 871,156 |
| Jan 24, 2024 | 440.75 | 472.95 | 435.70 | 467.50 | 462.78 | 1,143,771 |
| Jan 23, 2024 | 484.00 | 484.00 | 416.35 | 434.35 | 429.96 | 1,869,290 |
| Jan 19, 2024 | 433.00 | 453.60 | 429.30 | 451.80 | 447.24 | 1,366,150 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 432.05 | 438.90 | 424.40 | 426.45 | 422.14 | 489,307 |
| Jan 16, 2024 | 443.85 | 447.75 | 431.00 | 438.05 | 433.63 | 602,660 |
| Jan 15, 2024 | 430.00 | 444.50 | 430.00 | 440.40 | 435.95 | 881,280 |
| Jan 12, 2024 | 425.90 | 429.75 | 418.50 | 428.75 | 424.42 | 349,870 |
| Jan 11, 2024 | 421.55 | 431.55 | 419.15 | 422.85 | 418.58 | 405,727 |
| Jan 10, 2024 | 427.40 | 427.40 | 412.00 | 420.90 | 416.65 | 457,389 |
| Jan 09, 2024 | 436.45 | 443.00 | 425.55 | 428.30 | 423.97 | 557,078 |
| Jan 08, 2024 | 435.00 | 444.40 | 432.15 | 435.10 | 430.71 | 628,975 |
| Jan 05, 2024 | 440.00 | 441.10 | 428.75 | 434.30 | 429.91 | 516,388 |
| Jan 04, 2024 | 427.65 | 437.65 | 425.70 | 435.85 | 431.45 | 413,199 |
| Jan 03, 2024 | 420.55 | 431.95 | 415.50 | 423.50 | 419.22 | 272,172 |
| Jan 02, 2024 | 425.65 | 426.70 | 411.95 | 419.50 | 415.26 | 467,066 |
| Jan 01, 2024 | 414.00 | 432.75 | 410.95 | 424.40 | 420.11 | 479,345 |
| Dec 29, 2023 | 413.45 | 415.45 | 406.35 | 412.70 | 408.53 | 628,032 |
| Dec 28, 2023 | 412.05 | 416.75 | 407.00 | 410.30 | 406.16 | 529,502 |
| Dec 27, 2023 | 420.95 | 421.80 | 408.15 | 410.50 | 406.35 | 249,842 |
| Dec 26, 2023 | 407.05 | 422.50 | 405.75 | 418.90 | 414.67 | 856,376 |
| Dec 22, 2023 | 417.75 | 419.00 | 399.00 | 406.60 | 402.49 | 516,735 |
| Dec 21, 2023 | 394.25 | 415.20 | 389.05 | 411.90 | 407.74 | 1,662,726 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.