REC LIMITED (recltd)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 394.95 | 395.75 | 394.95 | 395.75 | 119000 |
| 2025-05-20 15:28:00 | 394.95 | 395.0 | 394.85 | 394.95 | 35000 |
| 2025-05-20 15:27:00 | 394.9 | 394.95 | 394.8 | 394.95 | 41000 |
| 2025-05-20 15:26:00 | 394.9 | 394.9 | 394.8 | 394.8 | 77000 |
| 2025-05-20 15:25:00 | 394.7 | 394.9 | 394.7 | 394.9 | 48000 |
| 2025-05-20 15:24:00 | 394.95 | 394.95 | 394.65 | 394.7 | 73000 |
| 2025-05-20 15:23:00 | 394.65 | 394.95 | 394.65 | 394.95 | 19000 |
| 2025-05-20 15:22:00 | 394.75 | 394.75 | 394.65 | 394.65 | 30000 |
| 2025-05-20 15:21:00 | 394.45 | 394.75 | 394.45 | 394.75 | 49000 |
| 2025-05-20 15:20:00 | 394.05 | 394.45 | 394.05 | 394.45 | 28000 |
| 2025-05-20 15:19:00 | 393.95 | 394.1 | 393.95 | 394.05 | 34000 |
| 2025-05-20 15:18:00 | 394.45 | 394.45 | 393.95 | 394.1 | 96000 |
| 2025-05-20 15:17:00 | 394.55 | 394.55 | 394.35 | 394.55 | 42000 |
| 2025-05-20 15:16:00 | 394.4 | 394.6 | 394.4 | 394.45 | 21000 |
| 2025-05-20 15:15:00 | 394.75 | 394.75 | 394.35 | 394.35 | 66000 |
| 2025-05-20 15:14:00 | 395.45 | 395.45 | 394.75 | 394.75 | 95000 |
| 2025-05-20 15:13:00 | 395.45 | 395.45 | 395.25 | 395.45 | 43000 |
| 2025-05-20 15:12:00 | 395.4 | 395.45 | 395.35 | 395.45 | 16000 |
| 2025-05-20 15:11:00 | 395.4 | 395.4 | 395.4 | 395.4 | 17000 |
| 2025-05-20 15:10:00 | 395.2 | 395.4 | 395.1 | 395.4 | 13000 |
| 2025-05-20 15:09:00 | 394.55 | 395.2 | 394.55 | 395.0 | 29000 |
| 2025-05-20 15:08:00 | 394.45 | 394.65 | 394.4 | 394.5 | 33000 |
| 2025-05-20 15:07:00 | 394.4 | 394.55 | 394.35 | 394.45 | 34000 |
| 2025-05-20 15:06:00 | 394.65 | 394.65 | 394.4 | 394.4 | 13000 |
| 2025-05-20 15:05:00 | 394.5 | 394.75 | 394.5 | 394.65 | 15000 |
| 2025-05-20 15:04:00 | 395.0 | 395.0 | 394.4 | 394.5 | 41000 |
| 2025-05-20 15:03:00 | 395.05 | 395.1 | 395.0 | 395.0 | 12000 |
| 2025-05-20 15:02:00 | 394.9 | 395.1 | 394.9 | 395.1 | 47000 |
| 2025-05-20 15:01:00 | 394.75 | 394.9 | 394.75 | 394.9 | 12000 |
| 2025-05-20 15:00:00 | 394.3 | 394.75 | 394.3 | 394.75 | 21000 |
| 2025-05-20 14:59:00 | 394.55 | 394.55 | 394.3 | 394.35 | 17000 |
| 2025-05-20 14:58:00 | 394.55 | 394.6 | 394.25 | 394.55 | 29000 |
| 2025-05-20 14:57:00 | 395.2 | 395.2 | 394.55 | 394.55 | 29000 |
| 2025-05-20 14:56:00 | 395.5 | 395.5 | 395.05 | 395.2 | 16000 |
| 2025-05-20 14:55:00 | 395.5 | 395.6 | 395.4 | 395.45 | 17000 |
| 2025-05-20 14:54:00 | 395.95 | 395.95 | 395.5 | 395.5 | 14000 |
| 2025-05-20 14:53:00 | 396.0 | 396.0 | 395.8 | 395.95 | 19000 |
| 2025-05-20 14:52:00 | 396.25 | 396.45 | 396.25 | 396.25 | 13000 |
| 2025-05-20 14:51:00 | 396.5 | 396.5 | 396.15 | 396.35 | 19000 |
| 2025-05-20 14:50:00 | 396.15 | 396.5 | 396.15 | 396.5 | 16000 |
| 2025-05-20 14:49:00 | 395.85 | 396.25 | 395.85 | 396.15 | 42000 |
| 2025-05-20 14:48:00 | 395.75 | 395.9 | 395.45 | 395.9 | 32000 |
| 2025-05-20 14:47:00 | 395.3 | 395.8 | 395.05 | 395.75 | 85000 |
| 2025-05-20 14:46:00 | 394.75 | 395.5 | 394.75 | 395.0 | 27000 |
| 2025-05-20 14:45:00 | 394.2 | 394.75 | 394.15 | 394.75 | 14000 |
| 2025-05-20 14:44:00 | 394.6 | 394.65 | 394.2 | 394.2 | 23000 |
| 2025-05-20 14:43:00 | 394.05 | 394.65 | 394.05 | 394.55 | 14000 |
| 2025-05-20 14:42:00 | 393.85 | 394.3 | 393.75 | 394.05 | 30000 |
| 2025-05-20 14:41:00 | 394.5 | 394.55 | 393.8 | 393.95 | 42000 |
| 2025-05-20 14:40:00 | 395.4 | 395.4 | 394.6 | 394.75 | 57000 |
| 2025-05-20 14:39:00 | 395.7 | 395.7 | 395.3 | 395.55 | 16000 |
| 2025-05-20 14:38:00 | 395.6 | 395.9 | 395.35 | 395.7 | 33000 |
| 2025-05-20 14:37:00 | 394.8 | 395.5 | 394.8 | 395.5 | 23000 |
| 2025-05-20 14:36:00 | 395.25 | 395.25 | 394.6 | 394.6 | 22000 |
| 2025-05-20 14:35:00 | 395.1 | 395.3 | 394.95 | 395.05 | 19000 |
| 2025-05-20 14:34:00 | 394.75 | 395.0 | 394.45 | 395.0 | 64000 |
| 2025-05-20 14:33:00 | 395.0 | 395.1 | 394.4 | 394.8 | 118000 |
| 2025-05-20 14:32:00 | 394.95 | 395.6 | 394.65 | 395.0 | 174000 |
| 2025-05-20 14:31:00 | 395.5 | 395.5 | 394.75 | 395.0 | 44000 |
| 2025-05-20 14:30:00 | 395.85 | 396.25 | 395.45 | 395.5 | 19000 |
| 2025-05-20 14:29:00 | 396.05 | 396.05 | 395.95 | 395.95 | 1000 |
| 2025-05-20 14:28:00 | 396.0 | 396.05 | 395.7 | 396.05 | 33000 |
| 2025-05-20 14:27:00 | 396.25 | 396.25 | 395.95 | 395.95 | 10000 |
| 2025-05-20 14:26:00 | 396.4 | 396.45 | 396.15 | 396.25 | 15000 |
| 2025-05-20 14:25:00 | 396.0 | 396.4 | 395.8 | 396.4 | 12000 |
| 2025-05-20 14:24:00 | 395.75 | 396.1 | 395.75 | 396.0 | 85000 |
| 2025-05-20 14:23:00 | 395.5 | 395.75 | 395.35 | 395.75 | 20000 |
| 2025-05-20 14:22:00 | 396.0 | 396.0 | 395.5 | 395.6 | 16000 |
| 2025-05-20 14:21:00 | 395.95 | 396.1 | 395.75 | 396.0 | 23000 |
| 2025-05-20 14:20:00 | 396.5 | 396.8 | 395.45 | 395.75 | 134000 |
| 2025-05-20 14:19:00 | 397.45 | 397.45 | 396.55 | 396.55 | 21000 |
| 2025-05-20 14:18:00 | 397.15 | 397.5 | 397.15 | 397.45 | 20000 |
| 2025-05-20 14:17:00 | 397.1 | 397.35 | 397.1 | 397.15 | 16000 |
| 2025-05-20 14:16:00 | 396.85 | 397.35 | 396.75 | 397.1 | 43000 |
| 2025-05-20 14:15:00 | 397.0 | 397.15 | 396.8 | 397.0 | 105000 |
| 2025-05-20 14:14:00 | 396.85 | 397.1 | 396.6 | 397.1 | 41000 |
| 2025-05-20 14:13:00 | 397.0 | 397.15 | 397.0 | 397.0 | 6000 |
| 2025-05-20 14:12:00 | 397.25 | 397.25 | 396.9 | 397.0 | 25000 |
| 2025-05-20 14:11:00 | 396.9 | 397.35 | 396.9 | 397.2 | 29000 |
| 2025-05-20 14:10:00 | 396.95 | 396.95 | 396.6 | 396.9 | 36000 |
| 2025-05-20 14:09:00 | 396.8 | 396.95 | 396.7 | 396.95 | 11000 |
| 2025-05-20 14:08:00 | 396.75 | 396.85 | 396.5 | 396.8 | 20000 |
| 2025-05-20 14:07:00 | 397.1 | 397.1 | 396.7 | 396.75 | 46000 |
| 2025-05-20 14:06:00 | 397.3 | 397.35 | 397.1 | 397.25 | 22000 |
| 2025-05-20 14:05:00 | 397.55 | 397.55 | 397.3 | 397.3 | 40000 |
| 2025-05-20 14:04:00 | 397.7 | 397.7 | 397.5 | 397.55 | 7000 |
| 2025-05-20 14:03:00 | 397.65 | 397.95 | 397.65 | 397.65 | 19000 |
| 2025-05-20 14:02:00 | 397.95 | 398.1 | 397.9 | 398.1 | 15000 |
| 2025-05-20 14:01:00 | 398.3 | 398.3 | 397.95 | 397.95 | 20000 |
| 2025-05-20 14:00:00 | 398.9 | 398.9 | 398.3 | 398.3 | 15000 |
| 2025-05-20 13:59:00 | 399.1 | 399.1 | 399.1 | 399.1 | 0 |
| 2025-05-20 13:58:00 | 399.1 | 399.1 | 399.1 | 399.1 | 1000 |
| 2025-05-20 13:57:00 | 399.2 | 399.2 | 399.0 | 399.1 | 5000 |
| 2025-05-20 13:56:00 | 399.0 | 399.2 | 399.0 | 399.2 | 7000 |
| 2025-05-20 13:55:00 | 399.3 | 399.3 | 399.0 | 399.0 | 17000 |
| 2025-05-20 13:54:00 | 398.7 | 399.3 | 398.7 | 399.3 | 10000 |
| 2025-05-20 13:53:00 | 398.6 | 398.85 | 398.6 | 398.6 | 14000 |
| 2025-05-20 13:52:00 | 398.55 | 398.65 | 398.5 | 398.5 | 9000 |
| 2025-05-20 13:51:00 | 398.4 | 398.6 | 398.25 | 398.55 | 6000 |
| 2025-05-20 13:50:00 | 398.7 | 398.7 | 398.4 | 398.4 | 14000 |