REC F

🏛️ india →
381.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 415.95 418.45 408.60 416.05 14.8M
2023-12-28 412.20 416.40 406.65 410.25 14.4M
2023-12-27 417.50 421.25 407.50 410.65 17.3M
2023-12-26 407.70 422.50 406.00 418.95 27.9M
2023-12-22 415.65 419.75 399.25 407.20 29.7M
2023-12-21 400.05 416.65 391.10 414.00 33.0M
2023-12-20 438.20 440.65 402.20 405.95 36.0M
2023-12-19 438.15 441.25 426.40 437.15 24.2M
2023-12-18 433.40 443.20 425.25 436.90 20.9M
2023-12-15 445.90 446.95 425.95 434.25 27.7M
2023-12-14 448.50 456.55 435.40 445.00 35.5M
2023-12-13 412.30 449.90 411.30 447.80 62.2M
2023-12-12 414.00 414.00 404.75 411.10 18.5M
2023-12-11 410.00 413.70 405.50 410.10 15.9M
2023-12-08 397.05 410.95 397.00 407.80 31.6M
2023-12-07 403.30 405.25 395.10 396.75 14.7M
2023-12-06 394.95 409.75 394.20 402.90 25.7M
2023-12-05 395.65 396.45 387.65 394.30 22.0M
2023-12-04 384.85 396.75 377.75 391.70 38.5M
2023-12-01 352.00 384.10 351.55 376.85 62.3M
2023-11-30 342.80 351.85 338.80 348.70 19.8M
2023-11-29 341.35 346.75 339.60 343.25 23.3M
2023-11-28 339.30 342.95 332.15 340.15 25.2M
2023-11-24 342.90 342.90 337.20 338.15 18.2M
2023-11-23 339.50 342.90 336.20 341.40 13.1M
2023-11-22 341.00 343.10 336.00 338.35 12.3M
2023-11-21 349.65 350.90 332.90 340.60 34.3M
2023-11-20 339.80 348.45 339.15 347.20 17.7M
2023-11-17 331.90 341.65 331.35 340.25 20.3M
2023-11-16 334.95 337.50 329.70 331.65 14.4M
2023-11-15 334.00 342.70 328.10 335.25 24.7M
2023-11-13 328.00 345.75 324.75 334.25 48.1M
2023-11-10 315.50 323.65 314.80 322.85 22.9M
2023-11-09 309.50 319.75 307.70 316.20 36.0M
2023-11-08 308.05 309.30 305.35 307.55 14.4M
2023-11-07 302.15 309.80 299.95 306.25 29.5M
2023-11-06 304.90 305.05 298.40 302.00 13.3M
2023-11-03 301.95 304.70 297.80 301.80 21.4M
2023-11-02 285.55 305.95 285.55 300.80 84.3M
2023-11-01 288.55 291.35 271.25 281.20 65.5M
2023-10-31 277.80 287.80 276.50 286.90 35.4M
2023-10-30 272.00 278.20 266.75 277.55 22.4M
2023-10-27 267.25 276.65 266.70 272.20 25.8M
2023-10-26 271.00 272.15 259.50 265.75 40.2M
2023-10-25 281.20 283.85 270.50 274.25 42.0M
2023-10-23 288.35 291.80 276.40 279.30 54.6M
2023-10-20 293.85 295.80 285.30 288.60 36.1M
2023-10-19 287.80 295.40 285.15 294.95 34.9M
2023-10-18 294.55 296.10 287.75 289.15 27.8M
2023-10-17 297.25 298.35 293.10 294.95 20.7M
2023-10-16 293.90 299.65 293.10 295.05 29.6M
2023-10-13 290.20 297.30 289.65 293.35 34.4M
2023-10-12 292.60 297.00 290.25 291.10 29.0M
2023-10-11 293.25 294.80 289.15 292.00 34.0M
2023-10-10 283.70 292.95 281.00 292.10 43.8M
2023-10-09 284.25 286.40 279.55 281.65 27.6M
2023-10-06 282.15 288.25 279.25 286.65 30.4M
2023-10-05 286.75 288.35 279.20 280.80 26.5M
2023-10-04 292.30 294.40 281.80 284.75 43.8M
2023-10-03 286.25 295.40 286.20 293.70 41.6M
2023-09-29 285.00 293.50 285.00 289.25 58.4M
2023-09-28 282.70 286.00 279.65 281.30 25.6M
2023-09-27 268.05 286.35 268.05 284.30 59.5M
2023-09-26 270.00 273.20 266.20 267.80 36.7M
2023-09-25 271.20 273.65 266.50 271.35 38.1M
2023-09-22 261.60 272.60 259.70 271.55 51.8M
2023-09-21 255.55 264.70 252.00 259.85 52.1M
2023-09-20 252.10 256.65 248.55 255.35 4.6M
2023-09-18 247.60 253.80 241.50 252.30 5.8M
2023-09-15 250.00 254.20 244.00 245.20 3.9M
2023-09-14 247.00 250.55 242.40 247.05 5.3M
2023-09-13 247.85 252.45 240.75 245.30 77.6M
2023-09-12 273.25 273.25 246.60 248.20 118.1M
2023-09-11 273.25 284.80 269.20 270.70 74.9M
2023-09-08 248.40 274.20 245.40 271.40 163.6M
2023-09-07 236.60 247.45 236.60 246.65 60.8M
2023-09-06 241.55 241.55 235.10 236.20 29.3M
2023-09-05 245.05 246.05 239.00 241.30 29.1M
2023-09-04 239.55 245.90 237.75 245.00 31.7M
2023-09-01 238.00 241.90 231.85 240.20 50.4M
2023-08-31 246.45 248.55 234.90 238.65 57.3M
2023-08-30 245.45 247.65 243.60 244.70 28.7M
2023-08-29 240.80 245.20 240.80 242.85 36.6M
2023-08-28 239.75 241.90 237.80 241.15 33.3M
2023-08-25 242.10 243.10 233.90 238.50 40.7M
2023-08-24 238.60 244.20 238.60 241.40 31.2M
2023-08-23 237.00 239.20 236.30 238.60 19.7M
2023-08-22 237.55 241.70 235.85 236.95 34.4M
2023-08-21 232.95 239.60 230.60 238.10 36.1M
2023-08-18 234.30 237.90 231.70 233.65 48.5M
2023-08-17 223.55 234.70 222.35 234.20 67.8M
2023-08-16 220.45 225.15 219.55 222.85 27.5M
2023-08-14 221.85 223.75 217.90 222.00 30.2M
2023-08-11 225.15 227.50 218.95 221.80 92.4M
2023-08-10 215.25 216.35 210.95 214.90 30.3M
2023-08-09 215.25 217.65 211.50 216.20 32.8M
2023-08-08 210.70 218.45 205.60 214.90 101.8M
2023-08-07 197.50 210.65 197.00 210.05 70.0M
2023-08-04 198.60 200.65 195.90 197.60 19.2M
2023-08-03 193.70 199.10 192.25 198.15 35.3M
2023-08-02 197.90 201.20 190.05 194.80 50.6M
2023-08-01 201.45 203.35 196.30 198.75 36.8M
2023-07-31 193.05 202.70 192.05 201.85 52.9M
2023-07-28 188.90 195.35 186.40 193.05 63.8M
2023-07-27 174.90 189.70 173.50 188.20 61.1M
2023-07-26 172.65 175.75 171.50 173.60 20.3M
2023-07-25 173.45 174.40 171.25 172.60 26.2M
2023-07-24 162.80 176.20 162.60 173.65 74.7M
2023-07-21 161.55 163.15 161.40 162.00 13.5M
2023-07-20 162.20 163.45 161.70 162.05 8.0M
2023-07-19 160.60 163.55 160.20 162.95 14.7M
2023-07-18 161.90 162.60 159.25 160.20 17.3M
2023-07-17 160.90 162.35 160.35 161.60 10.5M
2023-07-14 163.65 163.65 160.10 161.00 21.6M
2023-07-13 170.05 170.05 163.90 165.70 25.5M
2023-07-12 170.85 170.85 168.60 169.50 14.0M
2023-07-11 168.00 171.70 167.10 170.30 34.2M
2023-07-10 167.10 169.30 165.60 167.85 20.6M
2023-07-07 166.60 167.65 164.70 166.90 16.4M
2023-07-06 166.55 168.60 166.20 166.60 12.1M
2023-07-05 165.55 167.75 165.25 167.05 12.0M
2023-07-04 167.30 167.80 164.60 165.55 18.8M
2023-07-03 166.50 168.75 164.50 167.00 20.7M
2023-06-30 169.35 170.40 164.80 165.80 24.8M
2023-06-28 161.75 167.55 161.05 166.75 30.0M
2023-06-27 157.65 161.50 156.65 160.70 26.7M
2023-06-26 156.65 159.55 155.15 156.60 30.9M
2023-06-23 159.55 160.70 155.70 156.15 33.4M
2023-06-22 163.70 163.85 156.95 159.05 30.4M
2023-06-21 161.20 169.15 160.55 164.35 50.6M
2023-06-20 153.85 160.75 153.30 160.00 32.8M
2023-06-19 153.05 154.90 152.70 154.05 14.3M
2023-06-16 152.35 154.10 151.20 153.35 17.6M
2023-06-15 155.30 155.80 151.80 152.30 16.1M
2023-06-14 156.35 156.60 153.45 154.30 13.7M
2023-06-13 155.50 156.55 152.25 155.70 29.4M
2023-06-12 150.20 155.40 149.50 155.10 30.9M
2023-06-09 146.20 149.95 145.65 149.65 24.1M
2023-06-08 147.00 148.30 145.45 146.20 16.9M
2023-06-07 147.15 147.75 146.65 147.20 8.4M
2023-06-06 145.85 146.95 143.50 146.65 16.2M
2023-06-05 145.80 147.95 145.45 146.05 22.1M
2023-06-02 142.15 146.15 142.15 145.25 27.6M
2023-06-01 142.75 143.15 141.25 141.60 12.6M
2023-05-31 141.45 143.20 140.30 142.35 25.1M
2023-05-30 136.25 142.05 136.00 141.45 35.3M
2023-05-29 133.00 138.35 133.00 136.80 26.2M
2023-05-26 133.75 134.60 132.70 134.10 11.6M
2023-05-25 130.50 133.15 130.45 133.00 21.2M
2023-05-24 130.15 131.15 129.45 130.60 20.4M
2023-05-23 129.20 131.20 128.20 130.35 31.3M
2023-05-22 129.95 130.10 128.60 128.95 23.7M
2023-05-19 129.70 130.10 127.35 129.80 22.6M
2023-05-18 133.50 134.15 129.10 129.50 33.4M
2023-05-17 133.20 134.65 131.20 133.15 25.0M
2023-05-16 137.05 137.65 132.75 133.10 29.9M
2023-05-15 134.10 137.10 132.15 136.85 27.0M
2023-05-12 132.25 133.85 130.75 133.30 23.5M
2023-05-11 132.75 134.25 131.75 132.15 15.0M
2023-05-10 132.15 133.05 131.00 132.25 12.4M
2023-05-09 134.35 135.80 131.80 132.55 15.2M
2023-05-08 133.50 135.85 133.30 134.40 16.4M
2023-05-05 137.15 138.15 132.80 133.05 23.9M
2023-05-04 137.05 141.20 136.70 137.70 28.2M
2023-05-03 137.75 139.10 136.25 136.80 21.3M
2023-05-02 134.00 139.25 133.35 137.40 40.7M
2023-04-28 126.20 133.00 126.00 132.70 38.0M
2023-04-27 125.00 125.50 124.35 125.10 10.6M
2023-04-26 124.60 125.80 124.30 125.35 14.9M
2023-04-25 124.35 127.50 124.35 125.10 30.2M
2023-04-24 123.00 124.45 120.85 124.20 19.0M
2023-04-21 122.95 123.15 121.45 121.90 12.2M
2023-04-20 122.85 123.80 122.40 122.95 5.2M
2023-04-19 123.10 124.60 122.60 122.95 7.8M
2023-04-18 123.20 124.55 121.95 123.50 17.2M
2023-04-17 121.30 124.10 120.80 123.50 14.9M
2023-04-13 123.65 123.65 120.10 121.50 16.8M
2023-04-12 124.55 125.30 123.45 123.65 7.5M
2023-04-11 124.65 125.95 123.25 125.05 16.4M
2023-04-10 119.50 125.15 118.80 124.75 32.3M
2023-04-06 118.05 119.95 117.20 119.05 13.4M
2023-04-05 117.90 118.45 116.40 118.15 8.8M
2023-04-03 116.75 117.80 116.20 117.65 10.3M
2023-03-31 117.05 117.70 116.00 116.20 10.3M
2023-03-29 114.20 116.10 113.80 115.75 21.3M
2023-03-28 115.40 115.60 113.45 114.40 16.9M
2023-03-27 115.10 115.95 113.75 115.45 26.2M
2023-03-24 116.90 117.25 114.65 115.10 15.2M
2023-03-23 118.00 119.20 117.00 117.35 16.3M
2023-03-22 119.45 120.35 118.50 118.80 12.2M
2023-03-21 117.25 119.40 116.45 119.15 15.1M
2023-03-20 118.70 119.25 115.25 116.50 14.7M
2023-03-17 118.50 119.20 116.25 118.95 24.3M
2023-03-16 117.40 118.55 115.25 117.90 20.2M
2023-03-15 118.45 120.05 116.85 117.20 12.3M
2023-03-14 119.90 120.15 117.40 117.70 18.4M
2023-03-13 122.90 123.55 119.20 120.05 19.5M
2023-03-10 125.70 125.70 121.65 123.00 22.5M
2023-03-09 125.40 129.10 125.15 126.55 29.7M
2023-03-08 121.45 125.60 120.65 125.10 29.0M
2023-03-06 119.45 123.00 118.85 122.20 22.4M
2023-03-03 116.95 119.70 116.95 118.95 18.7M
2023-03-02 115.85 116.80 115.35 116.20 8.1M
2023-03-01 114.95 116.20 114.25 115.90 12.6M
2023-02-28 113.15 114.95 112.70 114.75 11.1M
2023-02-27 113.40 113.70 111.30 112.75 8.4M
2023-02-24 114.00 114.35 112.85 113.50 7.5M
2023-02-23 111.85 113.05 111.15 112.80 17.3M
2023-02-22 112.75 113.25 111.35 111.95 22.2M
2023-02-21 112.80 115.45 112.55 113.75 21.5M
2023-02-20 115.50 115.70 113.10 113.45 17.0M
2023-02-17 115.90 116.65 114.90 115.65 9.6M
2023-02-16 116.40 117.15 115.70 116.70 11.8M
2023-02-15 113.85 116.20 113.55 115.95 10.5M
2023-02-14 114.00 114.35 110.60 113.95 23.2M
2023-02-13 117.45 117.60 113.50 114.10 16.8M
2023-02-10 117.40 118.45 116.95 117.40 6.7M
2023-02-09 119.25 120.40 116.15 117.85 15.7M
2023-02-08 121.55 121.55 120.00 121.25 13.3M
2023-02-07 121.75 123.70 120.50 120.95 15.9M
2023-02-06 119.05 121.80 119.05 121.35 12.4M
2023-02-03 119.55 119.70 115.90 119.35 16.3M
2023-02-02 117.90 120.75 117.00 118.55 15.8M
2023-02-01 122.90 123.55 116.45 118.15 31.3M
2023-01-31 116.10 123.15 114.40 122.65 33.9M
2023-01-30 115.10 118.40 114.45 116.00 18.2M
2023-01-27 121.20 121.20 111.65 114.90 48.7M
2023-01-25 122.90 122.90 119.40 120.50 31.3M
2023-01-24 124.50 124.55 122.15 122.80 25.8M
2023-01-23 124.25 124.90 123.50 124.55 31.2M
2023-01-20 124.40 125.30 123.55 124.05 22.4M
2023-01-19 123.55 123.90 122.65 123.75 12.0M
2023-01-18 123.15 124.45 123.05 124.15 17.7M
2023-01-17 124.10 124.45 121.35 123.20 20.5M
2023-01-16 123.45 124.60 122.45 123.60 25.1M
2023-01-13 121.70 123.65 120.60 123.20 20.1M
2023-01-12 121.00 122.75 119.75 121.20 15.2M
2023-01-11 124.00 124.00 121.35 122.35 15.5M
2023-01-10 126.10 126.35 122.45 123.65 20.0M
2023-01-09 125.45 126.65 124.60 126.05 22.4M
2023-01-06 124.55 126.40 123.00 124.25 37.0M
2023-01-05 123.35 124.45 121.45 124.25 28.6M
2023-01-04 122.95 124.10 120.25 122.60 33.4M
2023-01-03 121.60 124.20 120.30 123.45 48.4M
2023-01-02 118.45 121.65 117.60 121.25 38.8M