REC

RECM
🏛️ india →
372.50
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 403.00 403.00 403.00 403.00 17.4K
09:15 403.25 403.25 401.00 401.10 100.3K
09:16 401.50 401.50 400.50 400.75 85.6K
09:17 400.15 400.90 400.10 400.90 126.8K
09:18 400.70 401.30 400.70 400.95 58.7K
09:19 400.70 401.55 400.70 401.35 43.9K
09:20 401.55 401.55 400.90 401.10 43.6K
09:21 401.10 401.55 401.10 401.45 28.6K
09:22 401.50 401.50 400.95 401.15 50.0K
09:23 401.10 401.25 401.10 401.25 16.1K
09:24 401.30 401.30 401.10 401.10 15.9K
09:25 400.80 400.80 400.25 400.30 35.2K
09:26 400.20 400.50 400.20 400.45 33.1K
09:27 400.25 400.25 400.00 400.00 92.3K
09:28 399.75 399.75 399.30 399.45 46.0K
09:29 399.40 399.50 399.20 399.25 41.3K
09:30 399.25 399.25 398.25 398.60 140.5K
09:31 398.50 398.60 398.25 398.60 64.6K
09:32 398.40 398.70 398.40 398.70 48.6K
09:33 398.65 399.20 398.65 399.20 33.4K
09:34 399.20 399.20 398.90 398.90 55.7K
09:35 399.00 399.40 399.00 399.40 88.0K
09:36 399.50 399.50 399.05 399.05 27.1K
09:37 398.90 398.90 398.25 398.60 144.8K
09:38 398.70 398.80 398.55 398.75 25.9K
09:39 398.65 398.90 398.65 398.80 15.0K
09:40 398.80 398.80 398.40 398.50 26.5K
09:41 398.65 399.25 398.65 398.95 20.2K
09:42 398.85 399.15 398.85 399.00 16.7K
09:43 398.90 398.90 398.50 398.75 21.2K
09:44 398.70 398.75 398.60 398.70 14.4K
09:45 398.85 399.20 398.70 399.20 18.2K
09:46 399.15 400.35 399.15 400.35 57.5K
09:47 400.25 400.75 400.25 400.55 94.3K
09:48 400.55 400.85 400.45 400.85 23.6K
09:49 400.60 400.85 400.55 400.65 117.6K
09:50 400.80 401.20 400.70 401.20 156.5K
09:51 401.25 401.30 401.20 401.30 18.5K
09:52 401.25 401.45 401.25 401.45 25.6K
09:53 401.50 401.55 401.10 401.25 10.4K
09:54 401.20 401.20 401.00 401.00 26.2K
09:55 401.00 401.10 400.80 401.05 91.6K
09:56 400.95 401.90 400.95 401.90 58.0K
09:57 401.90 401.90 401.70 401.70 8.6K
09:58 401.70 401.70 401.30 401.30 28.4K
09:59 401.30 401.75 401.30 401.75 19.5K
10:00 401.75 402.20 401.75 402.00 26.6K
10:01 402.00 402.05 401.30 401.40 157.3K
10:02 401.40 401.50 401.00 401.10 6.3K
10:03 401.10 401.10 400.60 400.85 8.5K
10:04 400.40 400.85 400.20 400.85 11.8K
10:05 400.80 400.95 400.50 400.95 8.2K
10:06 401.75 403.45 401.65 403.45 116.3K
10:07 403.25 403.60 402.30 403.60 91.9K
10:08 403.55 404.00 403.00 403.15 63.3K
10:09 403.30 404.20 403.30 403.60 60.1K
10:10 403.60 404.00 403.35 403.65 68.4K
10:11 403.80 403.80 402.90 402.90 23.8K
10:12 403.55 403.55 402.90 402.90 31.4K
10:13 402.80 403.05 402.20 403.05 30.7K
10:14 403.20 403.45 403.10 403.45 17.6K
10:15 403.75 403.95 403.40 403.40 41.8K
10:16 403.40 403.40 402.95 403.10 13.4K
10:17 403.25 403.25 403.00 403.20 6.1K
10:18 403.15 403.45 402.80 403.45 13.3K
10:19 403.45 403.75 403.45 403.70 7.2K
10:20 403.80 403.90 403.80 403.90 12.5K
10:21 403.80 403.85 403.70 403.75 5.6K
10:22 403.75 403.90 403.40 403.90 24.3K
10:23 403.90 405.25 403.90 405.00 114.9K
10:24 405.10 406.40 405.10 406.30 117.5K
10:25 406.50 407.75 406.40 407.15 138.0K
10:26 407.00 407.00 406.10 406.20 44.3K
10:27 406.15 406.65 406.15 406.25 36.2K
10:28 406.25 406.80 406.25 406.65 38.9K
10:29 406.50 407.50 406.45 407.50 68.3K
10:30 407.30 407.95 407.05 407.80 148.9K
10:31 407.90 408.15 407.90 407.90 81.9K
10:32 407.90 408.45 407.90 408.10 75.0K
10:33 408.05 408.20 407.60 407.95 36.3K
10:34 407.90 409.70 407.90 409.60 235.6K
10:35 409.25 411.40 409.20 411.40 608.1K
10:36 411.80 413.10 411.20 413.10 487.9K
10:37 413.05 413.80 412.80 412.80 172.4K
10:38 413.00 413.00 412.10 412.20 122.3K
10:39 411.85 412.20 411.60 411.75 88.1K
10:40 411.80 413.05 411.80 413.00 109.6K
10:41 412.90 412.95 411.80 412.70 63.6K
10:42 412.70 413.05 412.50 412.50 121.2K
10:43 412.45 412.75 412.05 412.20 79.0K
10:44 412.20 412.45 412.05 412.05 119.5K
10:45 412.00 412.25 411.40 411.45 112.7K
10:46 411.50 411.50 410.85 411.35 112.9K
10:47 411.40 411.60 411.05 411.60 125.7K
10:48 411.50 411.80 411.30 411.70 29.0K
10:49 411.60 412.00 411.30 411.30 43.7K
10:50 411.30 411.30 410.60 410.60 46.3K
10:51 410.80 410.95 410.50 410.65 29.4K
10:52 410.50 410.80 409.60 409.85 72.8K
10:53 409.75 409.95 409.20 409.20 47.7K
10:54 409.20 409.90 409.20 409.90 22.3K
10:55 409.80 409.95 409.30 409.90 66.2K
10:56 410.00 410.05 409.50 409.50 12.5K
10:57 409.70 409.75 409.45 409.45 25.6K
10:58 409.60 410.00 409.60 410.00 12.5K
10:59 409.95 410.85 409.90 409.90 62.4K
11:00 409.95 411.20 409.95 410.95 22.0K
11:01 410.95 411.35 410.65 410.65 71.7K
11:02 410.80 411.15 410.60 410.75 22.6K
11:03 410.85 411.10 410.40 410.80 24.3K
11:04 410.60 410.80 410.45 410.70 18.2K
11:05 410.75 410.90 410.65 410.80 14.4K
11:06 411.00 411.00 410.40 410.40 25.4K
11:07 410.60 410.80 410.25 410.30 34.3K
11:08 410.35 410.35 408.60 408.85 61.2K
11:09 409.15 409.15 408.15 408.40 91.4K
11:10 408.35 408.75 408.20 408.75 47.1K
11:11 408.60 409.25 408.60 409.25 23.1K
11:12 409.35 410.35 409.35 410.15 23.3K
11:13 410.40 410.50 410.05 410.20 24.7K
11:14 410.00 410.30 409.80 410.30 33.5K
11:15 410.30 410.60 410.30 410.40 21.8K
11:16 410.50 410.90 410.15 410.90 24.6K
11:17 411.00 411.40 410.90 411.30 34.2K
11:18 411.20 411.25 410.55 410.75 15.0K
11:19 410.60 411.40 410.55 411.40 155.6K
11:20 411.55 411.60 411.30 411.30 15.0K
11:21 411.30 411.60 411.30 411.30 42.0K
11:22 411.25 411.35 411.15 411.25 7.7K
11:23 411.15 411.25 411.05 411.05 7.9K
11:24 411.20 411.20 411.00 411.00 29.0K
11:25 411.15 411.35 411.00 411.20 22.3K
11:26 411.20 411.35 411.00 411.10 31.7K
11:27 411.05 411.15 411.00 411.15 8.6K
11:28 411.00 411.50 411.00 411.50 26.7K
11:29 411.35 411.40 411.05 411.20 15.0K
11:30 411.20 411.55 411.20 411.55 23.8K
11:31 411.50 411.50 411.05 411.05 8.0K
11:32 411.00 411.30 411.00 411.20 40.0K
11:33 411.40 411.70 411.30 411.55 21.0K
11:34 411.65 412.00 411.60 412.00 67.4K
11:35 412.15 412.20 412.05 412.20 54.1K
11:36 412.20 412.20 411.90 411.90 40.8K
11:37 411.90 412.05 411.90 412.00 15.2K
11:38 412.00 412.15 411.90 412.00 69.8K
11:39 412.00 412.10 412.00 412.00 34.0K
11:40 412.00 412.10 412.00 412.05 38.7K
11:41 412.00 412.10 412.00 412.10 81.6K
11:42 412.10 412.75 412.10 412.75 44.7K
11:43 412.75 412.95 412.50 412.95 32.2K
11:44 412.95 413.15 412.85 413.10 85.4K
11:45 413.05 413.50 413.05 413.50 37.0K
11:46 413.45 413.90 413.35 413.65 61.5K
11:47 413.80 414.40 413.75 414.00 229.7K
11:48 414.00 414.50 413.90 414.40 47.6K
11:49 414.40 414.60 414.15 414.30 55.2K
11:50 414.40 415.00 414.25 415.00 295.1K
11:51 415.00 415.80 415.00 415.45 193.1K
11:52 415.40 415.95 415.35 415.60 96.8K
11:53 415.45 415.55 415.10 415.25 63.6K
11:54 415.20 415.30 414.95 414.95 70.2K
11:55 414.90 415.45 414.90 415.20 102.7K
11:56 415.40 415.50 415.20 415.40 19.8K
11:57 415.45 415.80 415.20 415.55 64.0K
11:58 415.65 416.25 415.55 415.85 147.8K
11:59 416.00 416.10 415.20 415.25 37.0K
12:00 415.20 416.00 415.20 415.90 61.3K
12:01 416.05 416.50 415.95 416.30 107.7K
12:02 416.25 416.40 415.65 415.65 37.5K
12:03 415.60 415.65 415.10 415.15 38.9K
12:04 415.10 415.15 414.90 415.15 52.4K
12:05 415.10 415.20 414.95 415.20 62.9K
12:06 415.10 415.15 414.90 415.00 29.4K
12:07 415.10 415.15 415.00 415.15 24.6K
12:08 415.35 415.35 415.00 415.05 38.1K
12:09 415.05 415.25 415.00 415.05 32.4K
12:10 415.00 415.15 414.85 415.00 35.3K
12:11 415.00 415.05 414.95 414.95 14.0K
12:12 414.95 414.95 414.30 414.30 37.3K
12:13 414.30 414.50 414.20 414.50 41.0K
12:14 414.45 414.50 414.20 414.25 16.3K
12:15 414.20 414.60 414.20 414.20 19.3K
12:16 414.20 414.25 413.80 414.05 44.2K
12:17 413.85 414.40 413.85 414.10 19.1K
12:18 414.10 414.20 413.95 414.00 11.0K
12:19 414.15 414.30 414.15 414.25 10.9K
12:20 414.25 414.25 414.15 414.20 13.0K
12:21 414.00 414.30 413.50 413.65 55.4K
12:22 413.90 414.35 413.70 413.90 36.7K
12:23 414.00 414.15 413.80 413.85 12.6K
12:24 413.65 414.40 413.65 414.20 11.0K
12:25 414.15 414.45 414.10 414.25 18.2K
12:26 414.30 414.75 414.30 414.55 13.2K
12:27 414.70 414.70 414.25 414.40 17.4K
12:28 414.40 414.95 414.40 414.80 23.7K
12:29 414.80 414.80 414.60 414.75 42.3K
12:30 414.80 415.30 414.75 415.10 41.4K
12:31 415.10 415.30 415.00 415.05 7.6K
12:32 415.25 415.25 414.85 414.85 16.4K
12:33 415.00 415.40 415.00 415.30 17.2K
12:34 415.10 415.40 415.05 415.05 10.0K
12:35 415.15 415.25 414.75 415.00 34.3K
12:36 414.95 414.95 414.70 414.90 9.1K
12:37 414.75 414.95 414.75 414.80 14.8K
12:38 414.80 415.20 414.55 414.55 26.5K
12:39 414.55 414.55 414.10 414.10 18.1K
12:40 414.25 414.60 414.10 414.60 13.4K
12:41 414.50 414.60 414.35 414.40 11.4K
12:42 414.50 414.85 414.50 414.85 12.8K
12:43 414.70 414.90 414.60 414.70 8.3K
12:44 414.75 414.95 414.70 414.80 23.7K
12:45 414.35 414.80 414.35 414.60 23.7K
12:46 414.75 414.75 414.50 414.55 4.4K
12:47 414.50 414.95 414.50 414.95 15.0K
12:48 414.95 415.10 414.75 415.00 26.5K
12:49 415.10 415.20 414.90 415.20 13.5K
12:50 414.90 415.00 414.80 414.80 16.0K
12:51 414.80 414.90 414.65 414.65 6.9K
12:52 414.70 414.95 414.70 414.70 15.8K
12:53 414.60 414.75 414.50 414.75 11.0K
12:54 414.75 414.75 414.55 414.75 14.3K
12:55 414.75 414.95 414.75 414.85 18.5K
12:56 414.90 415.50 414.90 415.10 73.1K
12:57 415.10 415.45 415.00 415.45 43.5K
12:58 415.50 415.85 415.50 415.50 144.9K
12:59 415.50 415.60 415.05 415.20 7.2K
13:00 415.20 415.50 415.05 415.10 18.1K
13:01 415.30 415.35 415.25 415.30 5.3K
13:02 415.30 415.45 415.20 415.25 6.2K
13:03 415.25 415.50 415.25 415.50 7.2K
13:04 415.45 415.45 415.10 415.15 8.8K
13:05 415.10 415.35 415.10 415.10 10.9K
13:06 415.15 415.20 414.90 415.15 26.3K
13:07 415.10 415.10 414.90 414.90 14.7K
13:08 414.95 415.10 414.95 415.00 15.6K
13:09 415.00 415.15 415.00 415.00 13.3K
13:10 415.00 415.15 415.00 415.05 6.7K
13:11 415.05 415.20 415.00 415.00 19.5K
13:12 415.00 415.10 414.90 414.95 15.3K
13:13 414.90 415.15 414.90 415.15 11.7K
13:14 414.95 415.25 414.95 415.05 13.3K
13:15 415.05 415.40 415.05 415.10 12.7K
13:16 415.10 415.15 414.90 414.90 27.6K
13:17 415.00 415.00 414.85 414.85 12.2K
13:18 414.85 414.95 414.85 414.90 15.7K
13:19 414.90 415.25 414.90 415.25 23.1K
13:20 415.20 415.30 415.10 415.20 15.9K
13:21 415.20 415.25 415.00 415.00 16.4K
13:22 415.00 415.20 414.95 415.00 9.4K
13:23 414.90 415.00 414.80 414.85 7.8K
13:24 414.85 415.00 414.80 414.85 8.3K
13:25 415.00 415.00 414.80 414.80 10.9K
13:26 414.80 415.00 414.60 414.70 7.1K
13:27 414.65 414.95 414.65 414.90 9.8K
13:28 414.85 414.90 414.75 414.80 8.1K
13:29 414.75 414.95 414.70 414.80 6.7K
13:30 414.90 414.90 414.60 414.75 12.4K
13:31 414.70 414.85 414.70 414.70 6.4K
13:32 414.70 414.80 414.40 414.40 13.4K
13:33 414.40 414.60 414.30 414.60 15.0K
13:34 414.75 415.00 414.65 414.95 27.1K
13:35 415.00 415.20 414.95 415.15 11.9K
13:36 415.05 415.20 415.05 415.10 13.4K
13:37 415.00 415.20 414.85 415.00 21.3K
13:38 415.00 415.20 415.00 415.10 10.6K
13:39 415.30 415.80 415.30 415.55 51.8K
13:40 415.65 415.90 415.25 415.25 22.0K
13:41 415.25 415.90 415.25 415.80 26.5K
13:42 415.90 415.95 415.75 415.90 98.1K
13:43 415.80 415.90 415.55 415.75 19.6K
13:44 415.70 415.80 415.25 415.25 13.5K
13:45 415.25 415.30 415.05 415.20 33.2K
13:46 415.05 415.35 415.00 415.00 12.0K
13:47 415.00 415.45 415.00 415.15 18.9K
13:48 415.00 415.00 414.90 414.90 15.6K
13:49 415.00 415.00 414.50 414.50 14.9K
13:50 414.50 414.65 414.45 414.45 15.3K
13:51 414.50 414.70 414.45 414.55 6.1K
13:52 414.80 415.00 414.55 414.55 13.2K
13:53 414.75 414.85 414.55 414.65 5.5K
13:54 414.85 414.85 414.20 414.70 42.8K
13:55 414.60 414.85 414.55 414.70 9.6K
13:56 414.85 414.85 414.65 414.65 5.0K
13:57 414.65 414.80 414.60 414.80 17.9K
13:58 414.55 414.75 414.55 414.75 9.5K
13:59 414.70 414.75 414.45 414.50 14.6K
14:00 414.50 414.80 414.45 414.80 13.0K
14:01 414.80 415.20 414.80 415.20 23.8K
14:02 415.20 415.30 415.05 415.30 9.5K
14:03 415.25 415.35 415.15 415.15 7.5K
14:04 415.15 415.25 415.05 415.20 6.6K
14:05 415.10 415.20 415.00 415.00 7.2K
14:06 415.00 415.50 415.00 415.20 16.5K
14:07 415.15 415.25 415.05 415.05 6.6K
14:08 415.05 415.20 415.00 415.20 4.8K
14:09 415.00 415.20 415.00 415.10 9.6K
14:10 415.05 415.20 414.95 415.20 5.5K
14:11 415.25 415.30 415.10 415.25 10.8K
14:12 415.30 415.50 415.00 415.50 34.5K
14:13 415.50 415.75 415.50 415.70 83.1K
14:14 415.50 415.80 415.25 415.65 20.8K
14:15 415.65 415.90 415.65 415.70 12.3K
14:16 415.75 415.85 415.60 415.75 12.1K
14:17 415.75 415.75 415.50 415.75 17.0K
14:18 415.75 416.00 415.70 415.85 82.9K
14:19 415.90 416.00 415.75 415.75 129.6K
14:20 416.00 416.00 415.75 415.95 19.9K
14:21 415.95 416.50 415.90 416.20 185.6K
14:22 416.40 416.50 416.25 416.50 29.3K
14:23 416.50 416.50 416.25 416.30 21.6K
14:24 416.40 416.70 416.25 416.60 45.5K
14:25 416.60 416.60 416.25 416.50 22.1K
14:26 416.50 417.00 416.30 416.95 80.4K
14:27 416.90 417.00 416.90 416.95 118.9K
14:28 416.95 417.00 416.60 416.65 34.2K
14:29 416.80 416.85 416.60 416.70 17.7K
14:30 416.75 416.75 416.45 416.50 11.5K
14:31 416.55 416.55 416.10 416.10 19.1K
14:32 416.15 416.15 415.95 415.95 29.2K
14:33 415.90 416.05 415.80 416.05 15.2K
14:34 415.95 417.00 415.95 417.00 62.4K
14:35 416.85 417.20 416.85 417.20 237.8K
14:36 417.20 417.20 416.90 416.95 30.2K
14:37 417.00 417.15 416.80 416.80 41.4K
14:38 416.80 417.10 416.35 416.95 30.1K
14:39 416.80 417.20 416.80 417.20 29.9K
14:40 417.20 417.25 417.00 417.15 48.1K
14:41 417.20 417.30 417.20 417.30 28.2K
14:42 417.25 417.25 416.80 416.80 18.9K
14:43 416.80 416.85 416.55 416.55 14.8K
14:44 416.60 416.70 416.50 416.50 14.2K
14:45 416.50 416.50 415.80 415.80 23.6K
14:46 416.00 416.00 415.75 415.85 13.0K
14:47 415.90 416.05 415.80 416.05 39.1K
14:48 416.50 416.60 416.30 416.35 139.4K
14:49 416.40 416.90 416.25 416.70 19.7K
14:50 416.90 417.20 416.60 416.65 104.0K
14:51 416.60 416.80 416.50 416.80 19.5K
14:52 416.75 417.15 416.65 417.10 56.2K
14:53 416.95 417.10 416.90 417.05 80.4K
14:54 417.00 417.10 416.85 417.00 23.2K
14:55 417.15 417.15 417.00 417.05 25.5K
14:56 417.00 417.10 416.90 417.10 9.7K
14:57 417.10 417.10 416.90 417.00 38.3K
14:58 416.90 416.90 416.55 416.90 27.4K
14:59 416.80 416.80 416.30 416.45 27.4K
15:00 416.45 416.90 416.45 416.75 20.4K
15:01 416.80 416.80 416.65 416.65 12.0K
15:02 416.70 416.70 416.05 416.20 21.6K
15:03 416.20 416.35 416.05 416.05 16.1K
15:04 416.05 416.15 416.00 416.10 22.0K
15:05 416.15 416.15 415.80 415.80 33.2K
15:06 415.80 415.90 415.35 415.35 49.1K
15:07 415.55 415.70 415.40 415.70 14.2K
15:08 415.65 415.80 415.60 415.65 21.7K
15:09 415.65 415.65 415.50 415.55 39.7K
15:10 415.75 415.75 415.25 415.35 46.7K
15:11 415.60 415.65 415.40 415.65 24.7K
15:12 415.65 415.65 415.35 415.40 34.2K
15:13 415.35 415.45 415.25 415.30 39.6K
15:14 415.35 415.35 415.00 415.00 96.4K
15:15 415.05 415.50 415.05 415.35 44.6K
15:16 415.40 415.65 415.40 415.55 41.5K
15:17 415.50 415.65 415.30 415.35 30.5K
15:18 415.60 415.75 415.40 415.50 67.6K
15:19 415.50 415.50 415.45 415.50 36.6K
15:20 415.50 415.50 415.45 415.50 54.7K
15:21 415.50 415.50 415.45 415.45 44.7K
15:22 415.50 415.50 415.10 415.25 36.7K
15:23 415.10 415.30 415.10 415.25 43.6K
15:24 415.25 415.45 415.10 415.30 60.1K
15:25 415.15 415.35 413.90 414.80 622.1K
15:26 414.75 415.10 414.75 415.00 43.2K
15:27 415.10 415.10 414.85 414.85 55.0K
15:28 414.90 415.00 414.80 415.00 53.9K
15:29 415.10 415.15 414.85 415.00 124.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available