REC

RECM
🏛️ india →
377.75
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 418.00 418.00 418.00 418.00 55.4K
09:15 418.85 421.20 418.85 420.35 271.5K
09:16 419.90 421.80 419.90 420.20 163.5K
09:17 420.50 422.15 420.00 422.15 110.2K
09:18 421.65 421.75 420.85 420.85 69.6K
09:19 420.70 420.75 419.80 420.10 133.9K
09:20 420.05 420.70 419.60 420.30 52.9K
09:21 419.95 419.95 419.65 419.65 49.6K
09:22 419.55 419.75 419.30 419.35 77.1K
09:23 419.65 420.00 419.30 419.30 52.8K
09:24 418.65 419.00 418.65 418.95 68.7K
09:25 418.60 418.60 417.50 418.00 112.5K
09:26 418.00 418.25 417.75 417.75 115.1K
09:27 417.80 418.20 417.75 417.95 70.3K
09:28 418.20 418.20 417.40 417.40 63.5K
09:29 417.50 418.00 417.35 417.45 50.1K
09:30 417.70 417.95 417.70 417.75 21.6K
09:31 418.00 418.20 417.60 417.60 51.7K
09:32 417.60 418.20 417.60 418.10 39.4K
09:33 418.35 418.50 418.25 418.25 26.3K
09:34 418.35 418.50 418.20 418.20 15.4K
09:35 418.30 418.75 418.20 418.75 23.8K
09:36 418.80 418.95 418.80 418.95 15.7K
09:37 418.85 419.20 418.80 418.80 104.8K
09:38 418.85 418.95 418.50 418.50 22.6K
09:39 418.50 418.60 418.50 418.50 12.8K
09:40 418.50 418.50 418.20 418.20 16.1K
09:41 418.10 418.40 418.10 418.40 15.1K
09:42 418.40 418.55 418.35 418.55 15.2K
09:43 418.75 419.00 418.70 418.90 16.6K
09:44 418.85 418.90 418.65 418.65 20.4K
09:45 418.50 418.85 418.50 418.80 13.1K
09:46 418.80 419.35 418.50 419.10 34.0K
09:47 419.15 420.20 419.15 419.95 90.2K
09:48 419.90 420.25 419.90 420.15 20.2K
09:49 420.00 420.70 420.00 420.70 38.8K
09:50 421.15 421.20 420.80 421.20 95.9K
09:51 421.40 421.60 421.10 421.55 86.6K
09:52 421.55 421.80 421.15 421.80 55.8K
09:53 421.75 421.80 421.35 421.45 34.0K
09:54 421.65 422.40 421.65 422.35 141.1K
09:55 422.75 423.25 422.40 422.40 193.3K
09:56 422.75 423.40 422.30 423.40 94.3K
09:57 423.20 423.75 423.00 423.00 69.6K
09:58 423.00 423.50 423.00 423.10 73.2K
09:59 423.05 423.15 422.70 422.70 49.3K
10:00 422.70 423.60 422.30 423.60 106.6K
10:01 423.65 423.65 423.10 423.20 23.8K
10:02 422.80 423.00 422.80 422.95 29.0K
10:03 423.00 423.60 423.00 423.60 27.2K
10:04 423.20 423.25 422.75 422.85 70.8K
10:05 422.90 422.95 422.45 422.60 119.8K
10:06 422.45 423.10 422.35 422.80 63.4K
10:07 422.80 423.00 422.70 422.85 47.5K
10:08 422.75 423.35 422.70 423.35 96.7K
10:09 423.05 423.20 422.90 423.20 53.6K
10:10 423.20 423.45 422.70 422.70 33.4K
10:11 422.85 422.85 422.55 422.70 10.6K
10:12 422.70 423.00 422.70 423.00 22.7K
10:13 422.95 423.00 422.75 422.90 16.9K
10:14 422.90 422.90 422.40 422.55 32.0K
10:15 422.80 422.90 422.60 422.80 9.8K
10:16 422.80 422.95 422.70 422.95 9.6K
10:17 423.00 423.35 423.00 423.30 28.7K
10:18 423.30 423.30 422.80 422.85 16.3K
10:19 422.80 423.00 422.70 422.85 13.2K
10:20 422.80 422.85 422.70 422.70 8.1K
10:21 422.70 422.80 422.70 422.70 18.5K
10:22 423.00 423.00 422.85 422.85 15.7K
10:23 422.85 423.10 422.70 423.00 44.2K
10:24 423.05 423.05 422.75 422.85 11.6K
10:25 422.85 423.20 422.70 423.20 17.6K
10:26 423.25 423.55 423.25 423.50 37.2K
10:27 423.35 423.90 423.35 423.60 47.0K
10:28 423.70 424.20 423.60 424.05 137.1K
10:29 424.05 424.50 424.05 424.50 78.2K
10:30 424.45 424.90 424.45 424.90 58.0K
10:31 424.90 425.40 424.85 425.40 195.8K
10:32 425.30 425.60 425.20 425.50 64.0K
10:33 425.40 425.40 424.55 424.60 76.8K
10:34 424.70 424.70 424.05 424.10 44.5K
10:35 424.05 424.50 424.05 424.50 32.9K
10:36 424.40 424.50 424.20 424.30 14.6K
10:37 424.30 424.70 424.30 424.70 79.3K
10:38 424.65 425.20 424.55 425.00 54.0K
10:39 424.85 425.10 424.85 425.00 13.7K
10:40 425.00 425.45 425.00 425.05 28.5K
10:41 425.20 425.25 425.05 425.10 16.0K
10:42 425.20 425.25 425.05 425.05 13.7K
10:43 425.05 425.10 424.80 424.80 27.3K
10:44 424.80 425.00 424.75 424.85 20.9K
10:45 424.85 425.20 424.85 425.10 24.8K
10:46 425.05 425.20 425.00 425.10 18.7K
10:47 425.25 425.65 425.25 425.65 27.2K
10:48 425.65 425.70 425.50 425.65 20.3K
10:49 425.60 425.65 424.90 424.95 37.4K
10:50 424.85 425.40 424.70 425.25 15.8K
10:51 425.25 425.40 425.05 425.40 11.1K
10:52 425.20 425.30 425.10 425.20 15.1K
10:53 425.20 425.50 425.20 425.30 8.5K
10:54 425.25 425.65 425.25 425.60 28.1K
10:55 425.60 425.80 425.60 425.65 22.0K
10:56 425.85 425.85 425.00 425.00 49.3K
10:57 425.00 425.00 424.80 424.95 8.5K
10:58 425.05 425.70 425.05 425.70 22.5K
10:59 425.60 425.80 425.50 425.70 44.4K
11:00 425.60 426.40 425.60 426.30 80.2K
11:01 426.30 426.50 426.30 426.50 34.2K
11:02 426.55 426.70 426.30 426.40 44.6K
11:03 426.25 426.50 426.25 426.45 22.1K
11:04 426.45 426.90 426.45 426.90 44.7K
11:05 426.85 427.00 426.80 427.00 46.1K
11:06 426.95 427.00 426.80 426.80 36.8K
11:07 426.55 427.25 426.35 427.25 78.6K
11:08 427.15 427.40 427.10 427.20 25.1K
11:09 427.15 427.15 427.00 427.00 41.1K
11:10 427.05 427.15 426.65 426.80 28.3K
11:11 426.90 427.15 426.85 427.10 33.1K
11:12 427.20 427.30 427.10 427.30 10.1K
11:13 427.25 427.30 426.85 426.85 18.1K
11:14 427.10 427.30 427.10 427.25 22.7K
11:15 427.10 427.15 427.00 427.00 16.2K
11:16 427.05 427.40 427.00 427.35 46.9K
11:17 427.55 427.60 427.10 427.40 103.3K
11:18 427.20 427.50 427.20 427.45 19.4K
11:19 427.45 427.50 427.05 427.45 20.6K
11:20 427.30 427.50 427.30 427.35 24.1K
11:21 427.30 427.40 427.15 427.30 30.6K
11:22 427.10 427.40 427.05 427.25 13.5K
11:23 427.30 427.30 427.10 427.25 11.9K
11:24 427.15 427.25 427.00 427.10 7.4K
11:25 427.00 427.40 427.00 427.35 41.9K
11:26 427.40 427.65 427.40 427.65 33.5K
11:27 427.65 427.65 427.35 427.40 10.6K
11:28 427.35 427.45 427.30 427.30 30.9K
11:29 427.35 427.35 427.00 427.00 11.3K
11:30 426.95 427.15 426.95 427.05 31.4K
11:31 427.10 427.10 427.00 427.05 11.7K
11:32 427.05 427.05 426.75 426.95 30.0K
11:33 426.95 427.05 426.85 427.00 16.3K
11:34 427.00 427.05 426.95 426.95 8.1K
11:35 427.00 427.00 426.85 426.90 5.8K
11:36 426.90 427.00 426.80 426.85 18.1K
11:37 426.85 426.95 426.50 426.50 38.6K
11:38 426.45 426.45 425.85 426.30 42.3K
11:39 426.25 426.30 426.10 426.15 43.4K
11:40 426.20 426.80 426.20 426.45 43.0K
11:41 426.40 426.55 426.25 426.30 15.8K
11:42 426.20 426.65 426.20 426.65 12.3K
11:43 426.70 427.10 426.65 427.00 57.4K
11:44 427.05 427.20 426.95 427.10 26.8K
11:45 427.10 427.10 426.90 426.95 14.0K
11:46 426.95 427.10 426.80 427.05 27.3K
11:47 426.95 427.00 426.85 427.00 9.1K
11:48 427.00 427.00 426.45 426.45 31.0K
11:49 426.45 426.50 426.20 426.30 17.3K
11:50 426.30 426.45 426.20 426.25 9.8K
11:51 426.40 426.60 426.25 426.60 38.9K
11:52 426.55 426.75 426.45 426.75 12.8K
11:53 426.70 427.00 426.70 426.95 8.2K
11:54 426.95 426.95 426.60 426.80 11.7K
11:55 426.85 426.85 426.60 426.80 8.6K
11:56 426.75 426.80 426.50 426.55 9.2K
11:57 426.60 426.60 426.50 426.60 8.8K
11:58 426.55 426.60 426.50 426.60 11.0K
11:59 426.55 426.95 426.55 426.90 21.5K
12:00 426.85 426.90 426.75 426.75 7.5K
12:01 426.75 426.80 426.60 426.65 11.8K
12:02 426.55 426.60 426.50 426.50 4.5K
12:03 426.55 426.90 426.55 426.75 11.9K
12:04 426.80 426.95 426.80 426.95 10.9K
12:05 426.95 427.00 426.85 427.00 4.0K
12:06 427.00 427.25 426.95 427.05 82.7K
12:07 427.20 427.20 427.05 427.05 11.7K
12:08 427.15 427.25 427.00 427.25 42.4K
12:09 427.25 427.50 427.25 427.50 26.4K
12:10 427.50 427.70 427.50 427.70 20.4K
12:11 427.70 428.65 427.60 427.85 204.7K
12:12 428.05 428.15 427.90 428.10 20.4K
12:13 428.10 428.25 427.00 427.00 42.2K
12:14 427.00 427.35 426.90 427.30 46.0K
12:15 427.15 427.30 426.95 427.10 15.5K
12:16 427.15 427.20 427.10 427.15 4.8K
12:17 427.15 427.20 427.00 427.10 13.4K
12:18 427.00 427.10 426.95 426.95 11.7K
12:19 427.00 427.20 427.00 427.00 25.4K
12:20 426.90 427.00 426.60 426.60 12.3K
12:21 426.60 426.60 426.30 426.30 39.3K
12:22 426.35 426.50 426.25 426.25 10.7K
12:23 426.35 426.50 426.25 426.40 15.2K
12:24 426.45 426.50 426.35 426.40 13.8K
12:25 426.40 426.40 426.20 426.40 11.5K
12:26 426.35 426.40 426.30 426.40 4.9K
12:27 426.45 426.45 426.35 426.40 4.8K
12:28 426.45 426.45 426.15 426.25 11.5K
12:29 426.40 426.45 426.40 426.40 18.3K
12:30 426.50 426.85 426.50 426.85 10.8K
12:31 426.80 426.95 426.80 426.85 7.2K
12:32 426.85 426.90 426.70 426.75 5.3K
12:33 426.75 426.75 426.50 426.70 7.9K
12:34 426.50 426.60 426.50 426.60 3.4K
12:35 426.40 426.60 426.35 426.50 5.1K
12:36 426.60 426.65 426.55 426.55 6.5K
12:37 426.60 426.90 426.60 426.75 35.1K
12:38 426.80 426.95 426.70 426.90 4.9K
12:39 426.90 426.90 426.65 426.65 4.0K
12:40 426.70 426.80 426.60 426.65 8.4K
12:41 426.75 426.80 426.65 426.75 5.8K
12:42 426.75 426.75 426.60 426.65 4.3K
12:43 426.60 426.65 426.50 426.55 6.7K
12:44 426.55 426.60 426.55 426.60 2.9K
12:45 426.60 426.60 426.20 426.20 13.5K
12:46 426.30 426.40 426.25 426.35 15.3K
12:47 426.35 426.35 426.20 426.30 16.8K
12:48 426.35 426.35 426.20 426.25 8.5K
12:49 426.25 426.30 426.20 426.30 8.9K
12:50 426.25 426.30 426.15 426.20 13.9K
12:51 426.20 426.25 426.15 426.15 5.7K
12:52 426.20 426.20 426.15 426.20 12.4K
12:53 426.20 426.20 426.15 426.20 7.5K
12:54 426.20 426.25 426.20 426.20 12.5K
12:55 426.20 426.25 426.20 426.25 4.9K
12:56 426.25 426.30 426.05 426.15 41.2K
12:57 426.15 426.20 426.05 426.10 4.0K
12:58 426.10 426.10 425.90 425.90 12.6K
12:59 425.90 425.95 425.80 425.85 48.3K
13:00 425.85 425.85 425.55 425.70 17.9K
13:01 425.65 425.70 425.50 425.70 23.0K
13:02 425.70 425.70 425.25 425.40 34.1K
13:03 425.35 425.50 425.30 425.45 17.8K
13:04 425.50 425.50 425.35 425.40 9.1K
13:05 425.40 425.40 425.25 425.35 7.3K
13:06 425.30 425.65 425.25 425.60 34.3K
13:07 425.70 426.35 425.70 426.20 17.3K
13:08 426.40 426.80 426.40 426.70 22.7K
13:09 426.70 427.15 426.70 427.00 25.2K
13:10 426.90 427.15 426.90 426.90 17.1K
13:11 426.90 427.40 426.85 427.30 18.7K
13:12 427.30 427.35 427.10 427.25 11.1K
13:13 427.25 427.30 427.05 427.20 11.0K
13:14 427.20 427.50 427.00 427.40 17.4K
13:15 427.50 427.50 427.40 427.50 12.5K
13:16 427.50 427.65 427.50 427.50 7.1K
13:17 427.55 427.55 427.40 427.50 6.5K
13:18 427.15 427.15 426.60 426.70 13.0K
13:19 426.65 426.80 426.55 426.55 8.1K
13:20 426.55 426.60 426.50 426.60 10.6K
13:21 426.65 426.90 426.50 426.75 10.8K
13:22 426.70 426.80 426.65 426.80 4.2K
13:23 426.70 426.80 426.70 426.75 11.7K
13:24 426.90 427.00 426.80 426.80 9.4K
13:25 426.80 426.85 426.60 426.80 11.8K
13:26 426.80 426.85 426.45 426.65 10.8K
13:27 426.60 426.70 426.40 426.60 4.0K
13:28 426.60 427.00 426.40 427.00 30.4K
13:29 427.00 427.00 426.80 426.90 4.2K
13:30 426.95 427.00 426.85 426.90 6.4K
13:31 426.90 427.10 426.85 427.05 14.3K
13:32 427.05 427.05 426.90 426.95 8.9K
13:33 426.95 426.95 426.60 426.75 8.8K
13:34 426.80 426.80 426.70 426.75 4.5K
13:35 426.70 426.75 426.50 426.65 8.7K
13:36 426.75 426.80 426.65 426.80 4.9K
13:37 426.80 426.90 426.70 426.80 13.8K
13:38 426.90 427.00 426.80 426.80 5.2K
13:39 426.85 427.00 426.80 427.00 3.9K
13:40 426.85 427.00 426.80 426.80 4.1K
13:41 426.85 426.90 426.75 426.80 6.7K
13:42 426.75 426.90 426.75 426.90 5.8K
13:43 426.85 426.85 426.60 426.75 6.3K
13:44 426.80 426.80 426.50 426.70 4.9K
13:45 426.70 426.70 426.45 426.45 9.4K
13:46 426.60 426.60 426.40 426.50 12.7K
13:47 426.50 426.85 426.50 426.50 15.1K
13:48 426.65 426.80 426.55 426.80 6.9K
13:49 426.70 426.80 426.70 426.75 7.2K
13:50 426.70 426.80 426.70 426.70 5.1K
13:51 426.65 426.90 426.65 426.80 8.6K
13:52 426.90 426.95 426.75 426.95 7.6K
13:53 426.90 427.30 426.90 427.10 20.4K
13:54 427.10 427.15 427.05 427.10 6.3K
13:55 427.10 427.30 427.10 427.20 11.6K
13:56 427.15 427.20 427.10 427.20 8.0K
13:57 427.10 427.35 427.10 427.35 9.2K
13:58 427.15 427.35 427.15 427.20 2.5K
13:59 427.25 427.35 427.10 427.10 27.2K
14:00 427.10 427.15 427.00 427.15 5.2K
14:01 427.15 427.15 427.00 427.15 5.3K
14:02 427.15 427.35 427.15 427.30 29.4K
14:03 427.30 427.50 427.30 427.40 16.5K
14:04 427.40 427.40 427.00 427.05 9.5K
14:05 426.95 427.25 426.95 427.10 7.6K
14:06 427.15 427.25 427.15 427.25 3.1K
14:07 427.15 427.25 427.15 427.25 4.0K
14:08 427.15 427.25 427.00 427.00 4.2K
14:09 427.05 427.10 427.00 427.10 4.9K
14:10 427.00 427.25 427.00 427.10 6.5K
14:11 427.00 427.15 427.00 427.15 9.7K
14:12 427.05 427.15 426.90 426.90 3.1K
14:13 426.95 426.95 426.80 426.95 9.2K
14:14 426.95 426.95 426.75 426.85 16.1K
14:15 426.70 426.90 426.55 426.55 6.1K
14:16 426.65 426.65 426.30 426.30 22.8K
14:17 426.25 426.40 426.15 426.30 42.4K
14:18 426.25 426.30 426.20 426.30 5.9K
14:19 426.30 426.35 426.25 426.35 4.2K
14:20 426.25 426.40 426.25 426.30 2.7K
14:21 426.35 426.80 426.35 426.80 13.8K
14:22 426.65 426.80 426.65 426.80 2.5K
14:23 426.80 426.95 426.65 426.90 10.7K
14:24 426.80 426.85 426.75 426.80 12.7K
14:25 426.60 426.70 426.60 426.70 14.1K
14:26 426.70 426.75 426.60 426.70 10.2K
14:27 426.75 426.75 426.60 426.75 4.0K
14:28 426.75 426.75 426.65 426.70 7.4K
14:29 426.70 426.75 426.65 426.75 5.9K
14:30 426.75 426.85 426.75 426.75 10.0K
14:31 426.75 426.80 426.65 426.70 5.6K
14:32 426.80 426.90 426.65 426.90 25.3K
14:33 426.90 426.90 426.75 426.90 6.5K
14:34 426.90 426.90 426.60 426.80 5.6K
14:35 426.85 426.90 426.80 426.90 8.4K
14:36 426.90 426.95 426.85 426.85 9.9K
14:37 426.95 426.95 426.90 426.95 6.0K
14:38 426.95 427.00 426.90 426.90 8.7K
14:39 427.00 427.00 426.75 426.80 11.3K
14:40 426.75 426.75 426.50 426.50 7.5K
14:41 426.50 426.75 426.45 426.75 6.8K
14:42 426.50 426.55 426.45 426.45 9.9K
14:43 426.45 426.50 426.40 426.50 6.5K
14:44 426.50 426.50 426.40 426.40 4.9K
14:45 426.35 426.55 426.35 426.50 10.7K
14:46 426.50 426.50 426.25 426.25 10.4K
14:47 426.25 426.45 426.25 426.45 4.1K
14:48 426.50 426.65 426.40 426.50 11.1K
14:49 426.50 426.50 426.30 426.35 8.1K
14:50 426.30 426.40 426.30 426.40 12.7K
14:51 426.45 426.50 426.20 426.20 12.4K
14:52 426.25 426.35 426.20 426.20 5.2K
14:53 426.30 426.35 426.20 426.35 9.6K
14:54 426.30 426.40 426.30 426.35 8.3K
14:55 426.35 426.40 426.30 426.35 10.9K
14:56 426.30 426.40 426.25 426.35 7.3K
14:57 426.40 426.45 426.35 426.35 4.1K
14:58 426.40 426.45 426.40 426.45 7.5K
14:59 426.45 426.45 426.30 426.30 42.1K
15:00 426.35 426.35 426.15 426.20 17.5K
15:01 426.25 426.30 426.25 426.25 7.1K
15:02 426.30 426.35 426.20 426.20 17.2K
15:03 426.20 426.25 426.15 426.20 9.8K
15:04 426.30 426.50 426.25 426.50 14.8K
15:05 426.45 426.50 426.45 426.45 18.1K
15:06 426.45 426.45 426.40 426.40 12.3K
15:07 426.40 426.50 426.40 426.50 42.7K
15:08 426.45 426.50 426.40 426.40 20.4K
15:09 426.45 426.50 426.40 426.45 13.3K
15:10 426.45 426.50 426.40 426.50 40.7K
15:11 426.45 426.55 426.45 426.55 20.9K
15:12 426.55 426.55 426.45 426.50 22.9K
15:13 426.50 426.50 426.45 426.50 26.5K
15:14 426.55 426.55 426.20 426.25 105.4K
15:15 426.20 426.25 426.20 426.25 21.4K
15:16 426.30 426.30 426.20 426.25 37.0K
15:17 426.25 426.35 426.05 426.35 42.4K
15:18 426.30 426.50 426.30 426.45 100.2K
15:19 426.50 426.50 426.40 426.40 42.3K
15:20 426.45 426.50 426.40 426.40 41.6K
15:21 426.40 426.45 426.40 426.45 21.3K
15:22 426.40 426.50 426.40 426.45 18.0K
15:23 426.45 426.45 426.35 426.35 16.5K
15:24 426.30 426.30 426.05 426.15 67.7K
15:25 426.20 426.20 425.60 425.70 107.0K
15:26 425.85 425.85 425.25 425.25 68.2K
15:27 425.30 426.00 425.30 425.90 34.8K
15:28 425.90 425.90 425.65 425.65 24.6K
15:29 425.70 426.20 425.50 426.20 68.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available