NSE - Free Realtime Quote INR

REC Limited (RECLTD.NS)

Compare
483.40
+1.05
+(0.22%)
As of 10:47:41 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025484.00486.25478.00483.40483.401,359,365
Jan 17, 2025482.00487.75476.00482.35482.354,195,700
Jan 16, 2025485.00492.65482.40485.15485.155,120,861
Jan 15, 2025481.05489.00474.50478.65478.657,700,238
Jan 14, 2025452.00479.20449.50476.15476.1512,167,491
Jan 13, 2025452.10468.40443.65446.75446.7511,872,696
Jan 10, 2025490.10492.20454.45459.35459.3514,067,540
Jan 9, 2025504.05504.75489.45491.20491.204,468,056
Jan 8, 2025516.50517.80496.35503.60503.606,585,994
Jan 7, 2025516.00520.75507.15515.45515.454,660,352
Jan 6, 2025541.40541.40510.05512.55512.558,631,065
Jan 3, 2025522.05544.70519.85538.05538.0514,567,780
Jan 2, 2025506.00521.05500.20518.45518.458,546,733
Jan 1, 2025501.25506.80499.05505.55505.553,238,928
Dec 31, 2024495.60504.10495.05500.70500.703,906,855
Dec 30, 2024508.90513.20492.15496.50496.5024,912,615
Dec 27, 2024518.00520.30505.85507.45507.452,951,162
Dec 26, 2024509.25520.50507.05519.10519.104,475,677
Dec 24, 2024512.45517.05505.65507.40507.402,702,189
Dec 23, 2024519.00521.90506.55512.40512.404,380,134
Dec 20, 2024529.00533.50510.30513.25513.257,709,581
Dec 19, 2024522.20536.00518.20529.10529.104,751,460
Dec 18, 2024549.85550.50532.25537.20537.205,013,701
Dec 17, 2024560.00566.00547.60550.55550.554,961,225
Dec 16, 2024557.75563.95557.10559.80559.802,395,022
Dec 13, 2024558.90560.45542.50556.95556.954,178,618
Dec 12, 2024569.75571.50558.55559.55559.554,133,386
Dec 11, 2024570.00572.65566.25569.75569.754,434,214
Dec 10, 2024563.00573.30562.00570.15570.157,525,312
Dec 9, 2024557.95568.00556.95563.70563.706,419,159
Dec 6, 2024545.60562.50544.55559.10559.1010,625,077
Dec 5, 2024546.85546.85538.20545.00545.004,207,860
Dec 4, 2024542.90555.90541.20543.65543.659,007,471
Dec 3, 2024534.00543.50532.40539.70539.707,125,362
Dec 2, 2024533.00538.00530.10531.90531.904,645,093
Nov 29, 2024527.95535.40525.40532.60532.605,533,795
Nov 28, 2024526.10535.75524.40528.25528.256,527,682
Nov 27, 2024521.55528.55518.35526.35526.354,437,672
Nov 26, 2024519.00525.15513.00520.05520.055,950,832
Nov 25, 2024527.00534.40517.80519.40519.4012,550,563
Nov 22, 2024497.80512.00490.05506.25506.2516,581,026
Nov 21, 2024512.80514.15469.00490.95490.9525,802,873
Nov 19, 2024510.00525.70508.15516.60516.6010,710,390
Nov 18, 2024505.30510.15495.50501.00501.006,676,581
Nov 14, 2024510.00513.80500.30502.35502.357,471,948
Nov 13, 2024515.50519.55499.35508.45508.458,600,781
Nov 12, 2024531.00534.70512.80514.50514.506,039,729
Nov 11, 2024515.00541.00511.35528.35528.3513,676,304
Nov 8, 2024 4.00 Dividend
Nov 8, 2024526.00526.00512.25514.55514.557,465,928
Nov 7, 2024535.00535.00524.40528.65524.655,628,160
Nov 6, 2024528.85536.40526.30532.80528.776,152,359
Nov 5, 2024516.50528.65499.60526.00522.0212,106,685
Nov 4, 2024528.00528.00506.85518.35514.436,918,061
Nov 1, 2024525.00529.15524.55526.80522.81985,145
Oct 31, 2024533.90535.85517.00522.60518.658,005,076
Oct 30, 2024549.00549.85532.00534.25530.218,607,740
Oct 29, 2024527.05549.30519.30547.50543.3613,616,872
Oct 28, 2024511.00532.55508.50523.65519.6913,625,032
Oct 25, 2024522.00528.15500.75508.00504.168,410,014
Oct 24, 2024506.40527.60506.40521.30517.367,417,598
Oct 23, 2024508.05514.80494.80505.70501.877,639,646
Oct 22, 2024531.00532.00505.30508.05504.2110,870,662
Oct 21, 2024546.30548.75528.85532.50528.474,104,466
Oct 18, 2024538.90548.50531.00546.25542.124,184,490
Oct 17, 2024556.00557.50534.35542.35538.259,728,282
Oct 16, 2024546.95555.55546.00552.10547.925,230,563
Oct 15, 2024544.80548.45541.65547.30543.165,661,760
Oct 14, 2024540.00544.45537.05540.35536.263,672,179
Oct 11, 2024540.00545.30534.55537.90533.834,344,046
Oct 10, 2024536.95550.35534.60544.25540.1310,161,095
Oct 9, 2024529.00535.85526.70532.40528.377,063,437
Oct 8, 2024499.00526.40484.10524.25520.2814,115,751
Oct 7, 2024527.00532.35494.30500.15496.3716,722,359
Oct 4, 2024535.00539.70520.60524.05520.089,321,624
Oct 3, 2024551.35562.80536.10537.70533.6312,464,107
Oct 1, 2024555.00569.45553.30556.80552.598,117,456
Sep 30, 2024558.00564.40550.10554.50550.309,512,274
Sep 27, 2024545.70561.50545.00560.20555.9613,432,979
Sep 26, 2024543.10546.50537.95544.10539.986,013,480
Sep 25, 2024549.40550.25538.05545.05540.935,716,466
Sep 24, 2024540.00550.85539.55548.35544.208,069,962
Sep 23, 2024542.05548.90535.70542.50538.409,807,891
Sep 20, 2024530.00545.00527.25539.95535.8615,317,549
Sep 19, 2024552.00555.00509.85529.70525.6925,364,529
Sep 18, 2024555.00563.25543.10546.05541.9215,318,568
Sep 17, 2024560.70563.00542.55544.85540.7311,277,058
Sep 16, 2024567.70570.25557.20560.70556.464,136,798
Sep 13, 2024574.00577.00564.20567.70563.406,979,913
Sep 12, 2024566.00575.10553.70572.80568.4710,234,653
Sep 11, 2024578.00581.15559.70562.75558.497,761,933
Sep 10, 2024594.00596.55574.30577.15572.788,925,317
Sep 9, 2024604.50606.00580.55590.05585.5911,883,819
Sep 6, 2024625.65630.90604.00607.45602.858,074,544
Sep 5, 2024625.20635.40625.10630.60625.837,738,087
Sep 4, 2024618.00626.00617.15624.65619.924,002,544
Sep 3, 2024618.50630.95613.30629.40624.647,628,972
Sep 2, 2024619.90622.50611.30617.15612.484,617,697
Aug 30, 2024628.20632.00618.00619.75615.068,931,237
Aug 29, 2024629.00636.00619.10626.25621.5115,661,951
Aug 28, 2024619.50626.25615.30618.55613.879,811,133
Aug 27, 2024590.00620.30586.55617.35612.6816,554,285
Aug 26, 2024598.05598.90587.10589.85585.397,437,582
Aug 23, 2024594.10597.05585.75586.70582.264,656,124
Aug 22, 2024595.20597.95591.35595.35590.853,337,019
Aug 21, 2024602.85604.95592.35594.20589.706,820,599
Aug 20, 2024586.95601.50581.50599.90595.3610,518,490
Aug 19, 2024585.40591.30580.00584.30579.886,715,017
Aug 16, 2024572.20581.45564.00579.65575.266,950,751
Aug 14, 2024571.25572.90560.05563.70559.434,468,230
Aug 13, 2024576.00582.70567.40568.95564.657,635,406
Aug 12, 2024583.35585.35574.15578.80574.427,486,860
Aug 9, 2024 3.50 Dividend
Aug 9, 2024590.10593.50585.10586.90582.466,604,483
Aug 8, 2024586.00594.20581.90583.55575.667,233,983
Aug 7, 2024583.70593.35574.40590.45582.4713,508,638
Aug 6, 2024590.00609.45563.55565.45557.8113,961,254
Aug 5, 2024588.10597.20572.65579.10571.2719,358,145
Aug 2, 2024612.80624.50607.70611.05602.7912,658,405
Aug 1, 2024640.00646.95623.95625.20616.7510,556,749
Jul 31, 2024641.95648.25640.55644.25635.546,874,000
Jul 30, 2024643.00650.60633.35642.20633.5212,687,462
Jul 29, 2024620.00646.50615.60644.60635.8923,006,702
Jul 26, 2024614.10629.05607.50625.90617.4411,447,407
Jul 25, 2024597.00610.40592.05608.00599.787,184,870
Jul 24, 2024598.00616.00596.20604.55596.3814,297,279
Jul 23, 2024622.40624.10566.55595.25587.2021,847,141
Jul 22, 2024595.00620.60591.40618.80610.4313,035,918
Jul 19, 2024610.75621.50596.40598.40590.3113,057,169
Jul 18, 2024617.70620.85598.00610.05601.8017,723,265
Jul 16, 2024634.00636.90616.55617.70609.358,288,646
Jul 15, 2024640.00644.70631.15633.75625.186,897,803
Jul 12, 2024647.50654.00629.65637.35628.7312,973,355
Jul 11, 2024632.95648.00627.50645.80637.0714,945,910
Jul 10, 2024615.30637.20602.40629.85621.3431,225,972
Jul 9, 2024610.50619.20600.70611.95603.6815,885,713
Jul 8, 2024582.95615.55582.00607.60599.3929,744,866
Jul 5, 2024577.00587.05572.40580.45572.6014,361,260
Jul 4, 2024566.70581.00564.00575.65567.8724,852,433
Jul 3, 2024550.05564.20549.30562.30554.7025,695,583
Jul 2, 2024554.95554.95530.50539.20531.9117,455,154
Jul 1, 2024531.00553.00526.25550.65543.2122,872,490
Jun 28, 2024 5.00 Dividend
Jun 28, 2024523.00530.40521.00525.40518.3010,184,740
Jun 27, 2024515.00533.00513.50524.85512.8219,899,609
Jun 26, 2024520.00521.00513.00515.60503.788,590,831
Jun 25, 2024523.70524.70512.00521.55509.6015,576,222
Jun 24, 2024507.70524.00500.00521.50509.5512,996,888
Jun 21, 2024509.50522.30505.15510.50498.8015,471,249
Jun 20, 2024516.00516.00499.25506.70495.0916,910,479
Jun 19, 2024529.75529.95512.75515.60503.789,448,370
Jun 18, 2024533.05536.65522.05527.95515.8512,102,131
Jun 14, 2024523.00536.90519.50532.65520.4415,848,193
Jun 13, 2024520.90525.65515.20521.50509.5515,418,171
Jun 12, 2024512.00520.00506.30516.45504.6117,569,720
Jun 11, 2024512.55517.65504.15510.60498.9021,774,755
Jun 10, 2024504.00521.85496.30511.20499.4931,958,560
Jun 7, 2024490.10501.70478.00496.80485.4232,416,015
Jun 6, 2024469.00514.30466.20490.10478.8754,149,649
Jun 5, 2024472.00472.00408.30459.50448.9780,984,751
Jun 4, 2024594.00594.00446.00452.20441.84103,902,126
Jun 3, 2024578.00607.80568.55604.50590.6542,463,764
May 31, 2024555.10557.90525.60537.75525.4325,890,354
May 30, 2024568.75572.15545.00547.75535.2011,582,851
May 29, 2024573.25582.75567.00568.75555.7215,012,657
May 28, 2024581.00583.90558.45580.20566.9017,209,174
May 27, 2024557.00591.40555.60579.00565.7328,217,127
May 24, 2024539.00563.50537.00554.05541.3520,225,424
May 23, 2024537.00547.25535.70537.35525.047,812,219
May 22, 2024548.00548.40532.10536.20523.917,138,229
May 21, 2024544.95553.90539.75546.95534.427,571,632
May 17, 2024543.10547.65539.30543.95531.487,680,252
May 16, 2024535.00543.80531.00541.10528.7015,105,099
May 15, 2024523.80535.70522.00528.70516.5814,366,755
May 14, 2024519.00527.45513.60522.05510.0911,963,864
May 13, 2024514.00521.00500.00518.15506.2813,436,096
May 10, 2024517.05519.25497.30513.85502.0719,170,559
May 9, 2024536.50537.70510.00511.30499.5819,107,231
May 8, 2024509.00543.40505.00534.00521.7648,742,004
May 7, 2024521.95527.65500.95507.05495.4334,608,626
May 6, 2024531.00540.20481.80516.60504.7673,134,272
May 3, 2024558.00567.15553.35557.80545.0245,105,471
May 2, 2024513.00557.85510.65553.90541.2183,160,192
Apr 30, 2024464.00511.65463.20507.15495.5372,903,180
Apr 29, 2024461.00465.20455.15463.00452.398,445,427
Apr 26, 2024454.60461.75452.30457.00446.5310,542,423
Apr 25, 2024438.95453.80437.95451.25440.9111,531,272
Apr 24, 2024438.45445.40435.00439.80429.727,201,124
Apr 23, 2024437.50440.85432.20435.80425.816,371,166
Apr 22, 2024427.40436.40427.40434.50424.546,226,067
Apr 19, 2024421.00428.55414.80425.75415.997,628,906
Apr 18, 2024431.00440.30426.05428.65418.839,425,546
Apr 16, 2024425.00432.85420.15429.35419.5112,115,039
Apr 15, 2024431.00436.45422.30429.10419.279,341,527
Apr 12, 2024444.05448.80438.25439.25429.1810,809,891
Apr 10, 2024443.40453.40442.80448.45438.179,265,502
Apr 9, 2024458.00458.40439.70440.90430.8014,262,840
Apr 8, 2024472.45474.15452.60453.50443.1115,289,897
Apr 5, 2024472.90476.90465.25471.60460.797,448,407
Apr 4, 2024478.30482.40469.65473.90463.048,469,182
Apr 3, 2024459.05475.20459.05474.05463.1914,035,202
Apr 2, 2024461.90465.90452.45463.80453.179,639,474
Apr 1, 2024453.00468.35453.00460.55450.0011,296,547
Mar 28, 2024 4.50 Dividend
Mar 28, 2024446.00455.60445.00451.00440.6612,637,899
Mar 27, 2024463.00466.55440.80445.60430.9928,138,339
Mar 26, 2024455.20462.95453.50461.40446.2710,475,524
Mar 22, 2024447.95464.75444.00460.10445.0212,531,582
Mar 21, 2024430.00452.45430.00450.25435.4918,429,233
Mar 20, 2024432.05434.35414.55423.00409.1314,832,362
Mar 19, 2024434.10438.55419.55429.05414.9820,288,936
Mar 18, 2024441.00454.70433.65436.25421.959,735,909
Mar 15, 2024464.95466.50430.35446.70432.0632,430,198
Mar 14, 2024448.00467.70443.55464.30449.0814,650,115
Mar 13, 2024483.00485.70441.50448.50433.8022,269,570
Mar 12, 2024484.95492.10474.85483.50467.6519,398,756
Mar 11, 2024474.45487.40470.25484.15468.2815,406,212
Mar 7, 2024471.80479.00470.20472.90457.407,147,710
Mar 6, 2024471.00481.00463.00469.60454.2020,162,210
Mar 5, 2024464.00470.00457.80464.95449.7110,459,135
Mar 4, 2024464.80469.00453.00464.95449.718,549,034
Mar 1, 2024446.35462.50444.35459.65444.589,312,316
Feb 29, 2024429.20445.00424.85442.05427.5617,584,650
Feb 28, 2024446.05446.30424.60426.60412.6110,456,948
Feb 27, 2024458.50460.05436.85443.20428.6711,612,298
Feb 26, 2024463.00467.20458.55459.50444.445,906,306
Feb 23, 2024462.10468.65459.05463.95448.747,543,070
Feb 22, 2024455.00463.65441.35461.55446.429,483,457
Feb 21, 2024467.75473.70450.75454.00439.126,738,300
Feb 20, 2024468.10474.40463.00467.20451.888,232,269
Feb 19, 2024475.00480.65466.50468.10452.756,309,404
Feb 16, 2024486.90486.95468.05473.65458.128,695,716
Feb 15, 2024485.95489.40479.35483.35467.507,358,984
Feb 14, 2024457.00484.70453.15481.60465.819,168,453
Feb 13, 2024449.55468.25446.00464.45449.2214,626,501
Feb 12, 2024482.40488.75449.10453.55438.6823,580,970
Feb 9, 2024503.00505.85463.30482.40466.5824,572,692
Feb 8, 2024512.55524.00505.50509.85493.1413,436,922
Feb 7, 2024499.20511.75498.20509.00492.318,628,913
Feb 6, 2024502.15504.95490.65502.95486.469,819,635
Feb 5, 2024499.50510.85494.80499.90483.5110,632,549
Feb 2, 2024500.00513.80494.00496.90480.6114,700,875
Feb 1, 2024503.45505.80487.45494.25478.0513,618,703
Jan 31, 2024492.05501.00484.00499.05482.6911,483,576
Jan 30, 2024504.00511.80488.45492.05475.9217,607,741
Jan 29, 2024477.20505.60472.50499.70483.3227,272,127
Jan 25, 2024474.00474.90462.55470.15454.7412,311,262
Jan 24, 2024439.95473.25435.50467.50452.1735,198,592
Jan 23, 2024482.00482.00416.20434.75420.5039,365,502

Related Tickers

PFC.NS Power Finance Corporation Limited
437.95
+1.04%
 
HUDCO.NS Housing and Urban Development Corporation Limited
234.35
-0.19%
 
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,243.10
-1.14%
 
IREDA.NS Indian Renewable Energy Development Agency Limited
207.10
0.00%
 
BAJFINANCE.NS Bajaj Finance Limited
7,346.50
+2.29%
 
SHRIRAMFIN.NS Shriram Finance Limited
516.25
-1.95%
 
IRFC.NS Indian Railway Finance Corporation Limited
147.14
+0.65%
 
LTF.NS L&T Finance Limited
144.24
+0.85%
 
SBICARD.NS SBI Cards and Payment Services Limited
747.70
+0.92%
 
MANAPPURAM.NS Manappuram Finance Limited
193.85
+0.05%