REC LIMITED (recltd)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 421.4 | 421.4 | 420.8 | 420.8 | 73000 |
| 2025-04-25 15:28:00 | 421.65 | 421.65 | 421.3 | 421.4 | 21000 |
| 2025-04-25 15:27:00 | 421.7 | 421.7 | 421.6 | 421.65 | 32000 |
| 2025-04-25 15:26:00 | 421.5 | 421.7 | 421.5 | 421.7 | 52000 |
| 2025-04-25 15:25:00 | 421.3 | 421.5 | 421.2 | 421.5 | 60000 |
| 2025-04-25 15:24:00 | 421.75 | 421.8 | 421.25 | 421.3 | 53000 |
| 2025-04-25 15:23:00 | 422.25 | 422.25 | 421.75 | 421.75 | 28000 |
| 2025-04-25 15:22:00 | 422.05 | 422.1 | 421.95 | 422.0 | 26000 |
| 2025-04-25 15:21:00 | 422.95 | 422.95 | 422.0 | 422.1 | 52000 |
| 2025-04-25 15:20:00 | 423.0 | 423.0 | 422.5 | 422.95 | 45000 |
| 2025-04-25 15:19:00 | 423.05 | 423.05 | 423.0 | 423.0 | 16000 |
| 2025-04-25 15:18:00 | 423.35 | 423.35 | 423.0 | 423.05 | 62000 |
| 2025-04-25 15:17:00 | 423.2 | 423.4 | 423.0 | 423.35 | 28000 |
| 2025-04-25 15:16:00 | 423.15 | 423.2 | 423.15 | 423.2 | 42000 |
| 2025-04-25 15:15:00 | 423.4 | 423.55 | 423.05 | 423.15 | 30000 |
| 2025-04-25 15:14:00 | 423.3 | 423.45 | 423.15 | 423.45 | 28000 |
| 2025-04-25 15:13:00 | 424.0 | 424.0 | 423.2 | 423.2 | 35000 |
| 2025-04-25 15:12:00 | 424.9 | 424.9 | 423.85 | 424.0 | 33000 |
| 2025-04-25 15:11:00 | 424.85 | 424.9 | 424.65 | 424.9 | 7000 |
| 2025-04-25 15:10:00 | 424.85 | 425.0 | 424.3 | 424.8 | 88000 |
| 2025-04-25 15:09:00 | 424.35 | 424.7 | 424.35 | 424.7 | 17000 |
| 2025-04-25 15:08:00 | 424.5 | 424.5 | 424.35 | 424.35 | 9000 |
| 2025-04-25 15:07:00 | 425.1 | 425.2 | 424.5 | 424.5 | 20000 |
| 2025-04-25 15:06:00 | 425.3 | 425.55 | 425.05 | 425.1 | 22000 |
| 2025-04-25 15:05:00 | 425.25 | 425.3 | 425.05 | 425.3 | 15000 |
| 2025-04-25 15:04:00 | 425.2 | 425.2 | 424.7 | 424.9 | 37000 |
| 2025-04-25 15:03:00 | 424.8 | 425.2 | 424.8 | 425.2 | 10000 |
| 2025-04-25 15:02:00 | 425.0 | 425.1 | 424.7 | 424.8 | 23000 |
| 2025-04-25 15:01:00 | 425.05 | 425.25 | 424.7 | 425.2 | 32000 |
| 2025-04-25 15:00:00 | 424.75 | 425.8 | 424.75 | 425.6 | 25000 |
| 2025-04-25 14:59:00 | 424.8 | 424.8 | 424.75 | 424.75 | 30000 |
| 2025-04-25 14:58:00 | 425.3 | 425.3 | 424.8 | 424.8 | 22000 |
| 2025-04-25 14:57:00 | 425.0 | 425.2 | 424.9 | 424.95 | 11000 |
| 2025-04-25 14:56:00 | 425.25 | 425.25 | 424.8 | 425.2 | 47000 |
| 2025-04-25 14:55:00 | 424.65 | 425.25 | 424.4 | 425.25 | 23000 |
| 2025-04-25 14:54:00 | 424.75 | 424.75 | 424.7 | 424.7 | 4000 |
| 2025-04-25 14:53:00 | 424.3 | 424.9 | 424.3 | 424.75 | 19000 |
| 2025-04-25 14:52:00 | 423.7 | 424.3 | 423.7 | 424.3 | 21000 |
| 2025-04-25 14:51:00 | 424.2 | 424.35 | 423.7 | 423.7 | 21000 |
| 2025-04-25 14:50:00 | 424.2 | 424.2 | 424.2 | 424.2 | 2000 |
| 2025-04-25 14:49:00 | 422.9 | 423.95 | 422.9 | 423.9 | 15000 |
| 2025-04-25 14:48:00 | 423.3 | 423.35 | 422.9 | 422.9 | 36000 |
| 2025-04-25 14:47:00 | 423.5 | 423.5 | 423.0 | 423.0 | 11000 |
| 2025-04-25 14:46:00 | 424.15 | 424.15 | 423.1 | 423.5 | 30000 |
| 2025-04-25 14:45:00 | 424.55 | 424.55 | 423.9 | 424.15 | 9000 |
| 2025-04-25 14:44:00 | 424.4 | 424.7 | 424.25 | 424.55 | 19000 |
| 2025-04-25 14:43:00 | 424.15 | 424.15 | 423.5 | 424.15 | 65000 |
| 2025-04-25 14:42:00 | 425.55 | 425.55 | 424.0 | 424.0 | 43000 |
| 2025-04-25 14:41:00 | 425.35 | 425.55 | 425.3 | 425.55 | 21000 |
| 2025-04-25 14:40:00 | 425.65 | 425.65 | 425.35 | 425.35 | 31000 |
| 2025-04-25 14:39:00 | 425.8 | 426.2 | 425.8 | 426.05 | 16000 |
| 2025-04-25 14:38:00 | 425.75 | 426.05 | 425.75 | 425.8 | 16000 |
| 2025-04-25 14:37:00 | 425.4 | 425.85 | 425.4 | 425.75 | 33000 |
| 2025-04-25 14:36:00 | 425.75 | 426.05 | 425.75 | 426.05 | 2000 |
| 2025-04-25 14:35:00 | 426.0 | 426.45 | 425.75 | 425.75 | 19000 |
| 2025-04-25 14:34:00 | 426.05 | 426.05 | 425.85 | 426.0 | 20000 |
| 2025-04-25 14:33:00 | 426.35 | 426.35 | 426.05 | 426.05 | 4000 |
| 2025-04-25 14:32:00 | 427.0 | 427.0 | 426.35 | 426.35 | 18000 |
| 2025-04-25 14:31:00 | 427.25 | 427.25 | 427.0 | 427.0 | 17000 |
| 2025-04-25 14:30:00 | 427.75 | 427.75 | 427.15 | 427.25 | 21000 |
| 2025-04-25 14:29:00 | 427.55 | 427.75 | 427.55 | 427.75 | 3000 |
| 2025-04-25 14:28:00 | 427.85 | 427.85 | 427.4 | 427.55 | 13000 |
| 2025-04-25 14:27:00 | 427.75 | 427.85 | 427.7 | 427.85 | 5000 |
| 2025-04-25 14:26:00 | 427.45 | 427.9 | 427.45 | 427.75 | 11000 |
| 2025-04-25 14:25:00 | 428.0 | 428.0 | 427.45 | 427.45 | 15000 |
| 2025-04-25 14:24:00 | 428.3 | 428.3 | 427.7 | 428.05 | 8000 |
| 2025-04-25 14:23:00 | 427.95 | 428.3 | 427.9 | 428.3 | 11000 |
| 2025-04-25 14:22:00 | 427.6 | 427.95 | 427.45 | 427.95 | 9000 |
| 2025-04-25 14:21:00 | 427.45 | 427.6 | 427.45 | 427.6 | 2000 |
| 2025-04-25 14:20:00 | 428.0 | 428.0 | 427.45 | 427.45 | 14000 |
| 2025-04-25 14:19:00 | 427.1 | 428.0 | 427.1 | 428.0 | 34000 |
| 2025-04-25 14:18:00 | 427.6 | 427.6 | 427.1 | 427.1 | 14000 |
| 2025-04-25 14:17:00 | 427.7 | 427.7 | 427.35 | 427.7 | 13000 |
| 2025-04-25 14:16:00 | 426.7 | 427.7 | 426.7 | 427.7 | 42000 |
| 2025-04-25 14:15:00 | 426.15 | 426.95 | 426.15 | 426.7 | 4000 |
| 2025-04-25 14:14:00 | 426.25 | 426.55 | 425.85 | 426.15 | 23000 |
| 2025-04-25 14:13:00 | 425.55 | 426.25 | 425.3 | 426.25 | 19000 |
| 2025-04-25 14:12:00 | 426.2 | 426.2 | 424.95 | 425.15 | 73000 |
| 2025-04-25 14:11:00 | 425.45 | 426.55 | 425.45 | 426.4 | 103000 |
| 2025-04-25 14:10:00 | 426.0 | 426.15 | 425.5 | 425.55 | 35000 |
| 2025-04-25 14:09:00 | 426.7 | 426.8 | 425.9 | 425.9 | 60000 |
| 2025-04-25 14:08:00 | 427.45 | 427.8 | 426.7 | 426.7 | 28000 |
| 2025-04-25 14:07:00 | 428.55 | 428.55 | 427.1 | 427.45 | 53000 |
| 2025-04-25 14:06:00 | 429.05 | 429.05 | 428.45 | 428.55 | 8000 |
| 2025-04-25 14:05:00 | 429.65 | 429.65 | 429.05 | 429.05 | 17000 |
| 2025-04-25 14:04:00 | 430.0 | 430.0 | 429.65 | 429.65 | 7000 |
| 2025-04-25 14:03:00 | 430.85 | 430.85 | 430.0 | 430.0 | 10000 |
| 2025-04-25 14:02:00 | 430.25 | 430.75 | 430.25 | 430.6 | 29000 |
| 2025-04-25 14:01:00 | 430.4 | 430.4 | 430.1 | 430.25 | 14000 |
| 2025-04-25 14:00:00 | 430.25 | 430.5 | 430.2 | 430.4 | 25000 |
| 2025-04-25 13:59:00 | 430.0 | 430.25 | 430.0 | 430.25 | 29000 |
| 2025-04-25 13:58:00 | 429.75 | 430.0 | 429.75 | 430.0 | 35000 |
| 2025-04-25 13:57:00 | 429.5 | 429.75 | 429.5 | 429.75 | 30000 |
| 2025-04-25 13:56:00 | 429.15 | 429.35 | 429.15 | 429.25 | 15000 |
| 2025-04-25 13:55:00 | 429.35 | 429.35 | 429.1 | 429.1 | 8000 |
| 2025-04-25 13:54:00 | 428.75 | 429.3 | 428.75 | 429.15 | 15000 |
| 2025-04-25 13:53:00 | 428.5 | 428.75 | 428.5 | 428.75 | 20000 |
| 2025-04-25 13:52:00 | 429.25 | 429.25 | 428.35 | 428.35 | 22000 |
| 2025-04-25 13:51:00 | 429.4 | 429.4 | 429.2 | 429.25 | 18000 |
| 2025-04-25 13:50:00 | 429.0 | 429.2 | 428.95 | 429.2 | 12000 |