REC LIMITED (recltd)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 392.0 | 396.7 | 389.5 | 393.0 | 5186700 |
| 2025-07-07 05:30:00 | 392.65 | 395.2 | 390.15 | 391.45 | 4359225 |
| 2025-07-04 05:30:00 | 393.9 | 396.8 | 390.2 | 393.1 | 6749850 |
| 2025-07-03 05:30:00 | 396.85 | 397.1 | 391.95 | 392.75 | 7817025 |
| 2025-07-02 05:30:00 | 402.1 | 403.95 | 393.45 | 395.75 | 9118800 |
| 2025-07-01 05:30:00 | 406.5 | 406.5 | 396.25 | 400.55 | 10068675 |
| 2025-06-30 05:30:00 | 405.0 | 408.75 | 403.4 | 403.95 | 13325025 |
| 2025-06-27 05:30:00 | 408.0 | 410.8 | 402.4 | 403.75 | 10664100 |
| 2025-06-26 05:30:00 | 399.8 | 405.9 | 396.9 | 403.9 | 19728000 |
| 2025-06-25 05:30:00 | 401.1 | 402.0 | 397.8 | 399.2 | 19264000 |
| 2025-06-24 05:30:00 | 398.9 | 406.4 | 398.5 | 399.3 | 23343000 |
| 2025-06-23 05:30:00 | 389.5 | 400.15 | 388.45 | 397.4 | 19197000 |
| 2025-06-20 05:30:00 | 391.0 | 402.0 | 389.0 | 394.95 | 25443000 |
| 2025-06-19 05:30:00 | 392.3 | 392.3 | 380.75 | 383.5 | 10600000 |
| 2025-06-18 05:30:00 | 397.5 | 400.45 | 390.4 | 392.6 | 6291000 |
| 2025-06-17 05:30:00 | 400.0 | 404.85 | 397.35 | 398.7 | 5274000 |
| 2025-06-16 05:30:00 | 401.55 | 404.35 | 393.1 | 402.4 | 8018000 |
| 2025-06-13 05:30:00 | 400.1 | 403.5 | 393.05 | 402.4 | 9429000 |
| 2025-06-12 05:30:00 | 420.2 | 420.2 | 404.5 | 405.9 | 9624000 |
| 2025-06-11 05:30:00 | 424.95 | 429.5 | 417.4 | 420.15 | 9002000 |
| 2025-06-10 05:30:00 | 430.1 | 430.1 | 423.0 | 424.55 | 6993000 |
| 2025-06-09 05:30:00 | 419.7 | 430.9 | 418.2 | 427.95 | 14031000 |
| 2025-06-06 05:30:00 | 404.05 | 419.55 | 399.4 | 417.25 | 21160000 |
| 2025-06-05 05:30:00 | 405.1 | 411.0 | 404.1 | 404.65 | 7023000 |
| 2025-06-04 05:30:00 | 403.0 | 405.25 | 398.3 | 402.65 | 5078000 |
| 2025-06-03 05:30:00 | 407.4 | 414.3 | 400.35 | 401.9 | 9992000 |
| 2025-06-02 05:30:00 | 400.15 | 408.9 | 400.1 | 406.35 | 6903000 |
| 2025-05-30 05:30:00 | 411.4 | 413.45 | 402.5 | 404.8 | 8134000 |
| 2025-05-29 05:30:00 | 404.95 | 411.0 | 401.95 | 409.0 | 21020000 |
| 2025-05-28 05:30:00 | 407.4 | 410.75 | 401.15 | 403.25 | 17342000 |
| 2025-05-27 05:30:00 | 407.15 | 408.7 | 402.25 | 406.25 | 12960000 |
| 2025-05-26 05:30:00 | 405.35 | 409.6 | 403.2 | 408.05 | 16133000 |
| 2025-05-23 05:30:00 | 404.25 | 406.15 | 400.55 | 403.05 | 6944000 |
| 2025-05-22 05:30:00 | 401.25 | 403.95 | 395.85 | 403.0 | 11613000 |
| 2025-05-21 05:30:00 | 394.8 | 403.4 | 391.35 | 400.8 | 17216000 |
| 2025-05-20 05:30:00 | 410.05 | 411.2 | 393.75 | 394.8 | 9874000 |
| 2025-05-19 05:30:00 | 410.3 | 413.55 | 406.15 | 408.4 | 10856000 |
| 2025-05-16 05:30:00 | 396.45 | 411.1 | 396.2 | 407.7 | 15751000 |
| 2025-05-15 05:30:00 | 391.0 | 398.0 | 389.0 | 395.85 | 12960000 |
| 2025-05-14 05:30:00 | 403.0 | 408.7 | 386.3 | 391.15 | 33515000 |
| 2025-05-13 05:30:00 | 412.5 | 415.45 | 400.25 | 403.0 | 12875000 |
| 2025-05-12 05:30:00 | 400.0 | 415.95 | 400.0 | 415.1 | 14540000 |
| 2025-05-09 05:30:00 | 384.95 | 395.9 | 380.8 | 385.8 | 15781000 |
| 2025-05-08 05:30:00 | 415.0 | 418.5 | 389.65 | 392.75 | 17518000 |
| 2025-05-07 05:30:00 | 401.9 | 414.6 | 395.0 | 412.7 | 10921000 |
| 2025-05-06 05:30:00 | 424.7 | 426.05 | 403.55 | 405.2 | 8102000 |
| 2025-05-05 05:30:00 | 421.95 | 427.25 | 417.05 | 424.9 | 6573000 |
| 2025-05-02 05:30:00 | 421.95 | 434.85 | 419.35 | 420.8 | 8669000 |
| 2025-04-30 05:30:00 | 430.95 | 433.8 | 418.45 | 420.95 | 6308000 |
| 2025-04-29 05:30:00 | 437.4 | 443.5 | 429.3 | 431.6 | 7308000 |
| 2025-04-28 05:30:00 | 424.55 | 436.65 | 422.75 | 435.2 | 9363000 |
| 2025-04-25 05:30:00 | 443.45 | 445.0 | 420.15 | 423.1 | 12100000 |
| 2025-04-24 05:30:00 | 439.75 | 444.0 | 436.85 | 439.4 | 9899000 |
| 2025-04-23 05:30:00 | 440.65 | 446.75 | 428.6 | 440.6 | 21029000 |
| 2025-04-22 05:30:00 | 444.0 | 445.0 | 435.75 | 440.2 | 18029000 |
| 2025-04-21 05:30:00 | 435.0 | 443.55 | 426.6 | 441.95 | 25361000 |
| 2025-04-17 05:30:00 | 424.35 | 431.0 | 420.8 | 428.35 | 9848000 |
| 2025-04-16 05:30:00 | 423.4 | 426.55 | 419.95 | 424.45 | 11253000 |
| 2025-04-15 05:30:00 | 411.5 | 424.55 | 407.6 | 423.4 | 10402000 |
| 2025-04-11 05:30:00 | 399.65 | 406.45 | 396.6 | 402.5 | 10191000 |
| 2025-04-09 05:30:00 | 396.95 | 397.35 | 384.8 | 389.65 | 8088000 |
| 2025-04-08 05:30:00 | 392.95 | 403.65 | 390.7 | 396.95 | 11570000 |
| 2025-04-07 05:30:00 | 371.0 | 388.75 | 366.5 | 386.2 | 23116000 |
| 2025-04-04 05:30:00 | 424.5 | 426.35 | 401.8 | 404.5 | 14935000 |
| 2025-04-03 05:30:00 | 421.4 | 433.9 | 418.5 | 427.5 | 10648000 |
| 2025-04-02 05:30:00 | 419.55 | 428.0 | 411.3 | 426.9 | 15094000 |
| 2025-04-01 05:30:00 | 428.9 | 434.35 | 417.15 | 419.3 | 12526000 |
| 2025-03-28 05:30:00 | 436.15 | 442.9 | 430.5 | 431.55 | 8118000 |
| 2025-03-27 05:30:00 | 427.75 | 442.4 | 424.5 | 435.9 | 20831000 |
| 2025-03-26 05:30:00 | 438.75 | 442.3 | 423.1 | 425.0 | 16823000 |
| 2025-03-25 05:30:00 | 445.75 | 446.4 | 436.5 | 438.5 | 23629000 |
| 2025-03-24 05:30:00 | 430.55 | 444.4 | 428.0 | 441.05 | 24009000 |
| 2025-03-21 05:30:00 | 425.0 | 432.1 | 421.1 | 426.0 | 12219000 |
| 2025-03-20 05:30:00 | 429.35 | 433.5 | 421.05 | 425.45 | 10521000 |
| 2025-03-19 05:30:00 | 422.0 | 427.4 | 418.5 | 426.05 | 12660000 |
| 2025-03-18 05:30:00 | 414.8 | 419.4 | 412.5 | 418.9 | 11973000 |
| 2025-03-17 05:30:00 | 407.9 | 412.9 | 405.4 | 411.4 | 9578000 |
| 2025-03-13 05:30:00 | 404.95 | 412.0 | 402.25 | 404.7 | 12393000 |
| 2025-03-12 05:30:00 | 405.2 | 407.6 | 394.15 | 402.45 | 11451000 |
| 2025-03-11 05:30:00 | 389.0 | 405.7 | 383.95 | 404.2 | 15532000 |
| 2025-03-10 05:30:00 | 407.45 | 414.65 | 393.5 | 394.55 | 10938000 |
| 2025-03-07 05:30:00 | 412.1 | 415.6 | 404.35 | 407.45 | 11584000 |
| 2025-03-06 05:30:00 | 412.0 | 419.1 | 408.95 | 413.95 | 19525000 |
| 2025-03-05 05:30:00 | 388.4 | 405.25 | 385.85 | 403.4 | 15750000 |
| 2025-03-04 05:30:00 | 375.5 | 392.55 | 368.35 | 387.85 | 15324000 |
| 2025-03-03 05:30:00 | 365.6 | 382.1 | 362.3 | 380.1 | 17499000 |
| 2025-02-28 05:30:00 | 376.9 | 376.9 | 358.75 | 362.55 | 12466000 |
| 2025-02-27 05:30:00 | 383.55 | 388.0 | 379.15 | 380.35 | 27437000 |
| 2025-02-25 05:30:00 | 391.95 | 394.7 | 382.35 | 383.65 | 19897000 |
| 2025-02-24 05:30:00 | 397.0 | 399.25 | 389.0 | 391.95 | 25873000 |
| 2025-02-21 05:30:00 | 407.4 | 413.9 | 400.4 | 404.1 | 17770000 |
| 2025-02-20 05:30:00 | 393.0 | 410.45 | 389.2 | 409.3 | 16479000 |
| 2025-02-19 05:30:00 | 384.1 | 398.05 | 380.9 | 395.85 | 13619000 |
| 2025-02-18 05:30:00 | 392.0 | 393.15 | 376.5 | 386.65 | 10858000 |
| 2025-02-17 05:30:00 | 388.95 | 395.7 | 376.1 | 390.45 | 12433000 |
| 2025-02-14 05:30:00 | 407.55 | 414.75 | 387.1 | 391.95 | 14571000 |
| 2025-02-13 05:30:00 | 405.7 | 417.5 | 404.8 | 407.05 | 13284000 |
| 2025-02-12 05:30:00 | 408.8 | 410.1 | 390.1 | 404.7 | 19814000 |
| 2025-02-11 05:30:00 | 421.8 | 422.35 | 403.75 | 407.15 | 17762000 |
| 2025-02-10 05:30:00 | 438.5 | 438.9 | 415.65 | 420.85 | 13248000 |