REC LIMITED (recltd)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 394.6 | 394.6 | 394.3 | 394.3 | 94350 |
| 2025-07-08 15:28:00 | 394.7 | 394.7 | 394.6 | 394.65 | 25500 |
| 2025-07-08 15:27:00 | 394.9 | 394.9 | 394.75 | 394.8 | 58650 |
| 2025-07-08 15:26:00 | 394.9 | 394.95 | 394.85 | 394.85 | 43350 |
| 2025-07-08 15:25:00 | 394.8 | 394.85 | 394.8 | 394.8 | 48450 |
| 2025-07-08 15:24:00 | 394.8 | 394.8 | 394.75 | 394.8 | 24225 |
| 2025-07-08 15:23:00 | 394.8 | 394.9 | 394.65 | 394.8 | 39525 |
| 2025-07-08 15:22:00 | 394.8 | 394.95 | 394.8 | 394.85 | 26775 |
| 2025-07-08 15:21:00 | 394.65 | 394.8 | 394.6 | 394.8 | 33150 |
| 2025-07-08 15:20:00 | 394.7 | 394.7 | 394.65 | 394.65 | 7650 |
| 2025-07-08 15:19:00 | 394.7 | 394.7 | 394.7 | 394.7 | 14025 |
| 2025-07-08 15:18:00 | 394.7 | 394.95 | 394.7 | 394.9 | 39525 |
| 2025-07-08 15:17:00 | 394.7 | 394.95 | 394.7 | 394.7 | 31875 |
| 2025-07-08 15:16:00 | 394.8 | 394.8 | 394.65 | 394.65 | 16575 |
| 2025-07-08 15:15:00 | 394.6 | 394.8 | 394.6 | 394.8 | 30600 |
| 2025-07-08 15:14:00 | 394.55 | 394.6 | 394.55 | 394.55 | 12750 |
| 2025-07-08 15:13:00 | 394.45 | 394.55 | 394.35 | 394.55 | 16575 |
| 2025-07-08 15:12:00 | 394.5 | 394.5 | 394.45 | 394.5 | 39525 |
| 2025-07-08 15:11:00 | 394.55 | 394.55 | 394.55 | 394.55 | 15300 |
| 2025-07-08 15:10:00 | 394.7 | 394.9 | 394.65 | 394.65 | 61200 |
| 2025-07-08 15:09:00 | 394.5 | 394.5 | 394.5 | 394.5 | 5100 |
| 2025-07-08 15:08:00 | 394.8 | 394.8 | 394.7 | 394.7 | 29325 |
| 2025-07-08 15:07:00 | 395.35 | 395.35 | 394.6 | 394.75 | 66300 |
| 2025-07-08 15:06:00 | 395.2 | 395.3 | 395.2 | 395.3 | 16575 |
| 2025-07-08 15:05:00 | 395.1 | 395.4 | 395.1 | 395.4 | 16575 |
| 2025-07-08 15:04:00 | 395.2 | 395.2 | 395.1 | 395.15 | 45900 |
| 2025-07-08 15:03:00 | 394.95 | 395.25 | 394.95 | 395.05 | 36975 |
| 2025-07-08 15:02:00 | 395.2 | 395.2 | 394.95 | 394.95 | 54825 |
| 2025-07-08 15:01:00 | 395.2 | 395.3 | 395.2 | 395.2 | 15300 |
| 2025-07-08 15:00:00 | 395.1 | 395.35 | 395.0 | 395.15 | 56100 |
| 2025-07-08 14:59:00 | 394.65 | 395.4 | 394.65 | 395.15 | 31875 |
| 2025-07-08 14:58:00 | 394.4 | 394.9 | 394.4 | 394.9 | 25500 |
| 2025-07-08 14:57:00 | 394.65 | 394.7 | 394.2 | 394.5 | 17850 |
| 2025-07-08 14:56:00 | 395.1 | 395.2 | 394.55 | 394.55 | 49725 |
| 2025-07-08 14:55:00 | 394.45 | 395.25 | 394.45 | 395.15 | 132600 |
| 2025-07-08 14:54:00 | 394.5 | 394.65 | 394.35 | 394.6 | 73950 |
| 2025-07-08 14:53:00 | 394.15 | 394.8 | 394.15 | 394.25 | 173400 |
| 2025-07-08 14:52:00 | 393.4 | 394.2 | 393.3 | 394.2 | 72675 |
| 2025-07-08 14:51:00 | 393.3 | 393.3 | 393.3 | 393.3 | 1275 |
| 2025-07-08 14:50:00 | 393.3 | 393.55 | 393.25 | 393.45 | 59925 |
| 2025-07-08 14:49:00 | 393.3 | 393.3 | 393.2 | 393.2 | 2550 |
| 2025-07-08 14:48:00 | 393.3 | 393.3 | 393.3 | 393.3 | 2550 |
| 2025-07-08 14:47:00 | 393.15 | 393.25 | 393.15 | 393.25 | 10200 |
| 2025-07-08 14:46:00 | 393.0 | 393.2 | 393.0 | 393.0 | 12750 |
| 2025-07-08 14:45:00 | 392.95 | 392.95 | 392.95 | 392.95 | 2550 |
| 2025-07-08 14:44:00 | 393.0 | 393.0 | 392.75 | 392.75 | 6375 |
| 2025-07-08 14:43:00 | 392.85 | 392.85 | 392.85 | 392.85 | 2550 |
| 2025-07-08 14:42:00 | 392.95 | 392.95 | 392.95 | 392.95 | 2550 |
| 2025-07-08 14:41:00 | 393.0 | 393.0 | 393.0 | 393.0 | 0 |
| 2025-07-08 14:40:00 | 393.0 | 393.0 | 393.0 | 393.0 | 1275 |
| 2025-07-08 14:39:00 | 393.05 | 393.1 | 393.0 | 393.0 | 6375 |
| 2025-07-08 14:38:00 | 393.0 | 393.0 | 393.0 | 393.0 | 5100 |
| 2025-07-08 14:37:00 | 392.85 | 393.0 | 392.85 | 393.0 | 7650 |
| 2025-07-08 14:36:00 | 393.1 | 393.1 | 392.8 | 393.0 | 10200 |
| 2025-07-08 14:35:00 | 393.15 | 393.15 | 393.1 | 393.1 | 3825 |
| 2025-07-08 14:34:00 | 393.05 | 393.05 | 393.05 | 393.05 | 0 |
| 2025-07-08 14:33:00 | 393.0 | 393.1 | 392.95 | 393.05 | 7650 |
| 2025-07-08 14:32:00 | 393.0 | 393.0 | 393.0 | 393.0 | 1275 |
| 2025-07-08 14:31:00 | 393.0 | 393.0 | 393.0 | 393.0 | 1275 |
| 2025-07-08 14:30:00 | 392.9 | 393.05 | 392.9 | 393.0 | 39525 |
| 2025-07-08 14:29:00 | 392.95 | 392.95 | 392.95 | 392.95 | 1275 |
| 2025-07-08 14:28:00 | 392.95 | 393.0 | 392.95 | 393.0 | 2550 |
| 2025-07-08 14:27:00 | 392.7 | 392.95 | 392.7 | 392.95 | 8925 |
| 2025-07-08 14:26:00 | 392.7 | 392.7 | 392.7 | 392.7 | 0 |
| 2025-07-08 14:25:00 | 392.7 | 392.7 | 392.7 | 392.7 | 1275 |
| 2025-07-08 14:24:00 | 392.7 | 392.7 | 392.7 | 392.7 | 1275 |
| 2025-07-08 14:23:00 | 392.6 | 392.65 | 392.6 | 392.65 | 2550 |
| 2025-07-08 14:22:00 | 392.2 | 392.3 | 392.2 | 392.3 | 5100 |
| 2025-07-08 14:21:00 | 392.3 | 392.3 | 392.3 | 392.3 | 1275 |
| 2025-07-08 14:20:00 | 392.5 | 392.5 | 392.3 | 392.3 | 6375 |
| 2025-07-08 14:19:00 | 392.6 | 392.6 | 392.6 | 392.6 | 0 |
| 2025-07-08 14:18:00 | 392.6 | 392.6 | 392.55 | 392.6 | 5100 |
| 2025-07-08 14:17:00 | 392.75 | 392.9 | 392.75 | 392.75 | 8925 |
| 2025-07-08 14:16:00 | 392.7 | 392.8 | 392.7 | 392.75 | 6375 |
| 2025-07-08 14:15:00 | 392.8 | 392.8 | 392.8 | 392.8 | 0 |
| 2025-07-08 14:14:00 | 392.8 | 392.8 | 392.8 | 392.8 | 1275 |
| 2025-07-08 14:13:00 | 392.5 | 392.6 | 392.5 | 392.6 | 10200 |
| 2025-07-08 14:12:00 | 392.35 | 392.35 | 392.0 | 392.2 | 17850 |
| 2025-07-08 14:11:00 | 392.85 | 392.85 | 392.5 | 392.65 | 10200 |
| 2025-07-08 14:10:00 | 392.95 | 392.95 | 392.95 | 392.95 | 1275 |
| 2025-07-08 14:09:00 | 392.95 | 392.95 | 392.95 | 392.95 | 19125 |
| 2025-07-08 14:08:00 | 393.15 | 393.15 | 393.15 | 393.15 | 1275 |
| 2025-07-08 14:07:00 | 392.65 | 393.0 | 392.65 | 393.0 | 17850 |
| 2025-07-08 14:06:00 | 392.75 | 392.75 | 392.65 | 392.65 | 2550 |
| 2025-07-08 14:05:00 | 392.85 | 392.85 | 392.85 | 392.85 | 1275 |
| 2025-07-08 14:04:00 | 392.85 | 392.85 | 392.85 | 392.85 | 0 |
| 2025-07-08 14:03:00 | 392.85 | 392.85 | 392.85 | 392.85 | 0 |
| 2025-07-08 14:02:00 | 392.85 | 392.85 | 392.85 | 392.85 | 0 |
| 2025-07-08 14:01:00 | 392.85 | 392.85 | 392.85 | 392.85 | 1275 |
| 2025-07-08 14:00:00 | 392.85 | 392.85 | 392.85 | 392.85 | 1275 |
| 2025-07-08 13:59:00 | 392.8 | 392.8 | 392.8 | 392.8 | 3825 |
| 2025-07-08 13:58:00 | 392.7 | 392.7 | 392.7 | 392.7 | 0 |
| 2025-07-08 13:57:00 | 392.75 | 392.75 | 392.7 | 392.7 | 5100 |
| 2025-07-08 13:56:00 | 392.75 | 392.75 | 392.75 | 392.75 | 0 |
| 2025-07-08 13:55:00 | 392.75 | 392.75 | 392.75 | 392.75 | 0 |
| 2025-07-08 13:54:00 | 392.75 | 392.75 | 392.75 | 392.75 | 0 |
| 2025-07-08 13:53:00 | 392.85 | 392.85 | 392.75 | 392.75 | 2550 |
| 2025-07-08 13:52:00 | 392.85 | 392.85 | 392.85 | 392.85 | 3825 |
| 2025-07-08 13:51:00 | 392.85 | 392.85 | 392.85 | 392.85 | 1275 |
| 2025-07-08 13:50:00 | 393.0 | 393.0 | 393.0 | 393.0 | 0 |