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
09:07 428.50 428.50 428.50 428.50 26.4K
09:15 426.50 427.20 425.90 427.05 135.0K
09:16 426.85 426.85 425.70 425.70 141.3K
09:17 425.55 425.75 425.40 425.65 45.2K
09:18 425.55 425.55 424.55 424.55 70.1K
09:19 424.50 424.70 424.20 424.20 47.8K
09:20 424.60 425.35 424.60 424.60 44.5K
09:21 424.50 425.00 424.25 425.00 58.4K
09:22 425.15 425.75 425.00 425.65 37.9K
09:23 425.70 426.15 425.55 426.15 50.5K
09:24 426.15 426.25 425.50 425.50 98.3K
09:25 425.50 425.90 424.65 424.90 29.4K
09:26 425.00 425.30 424.85 425.00 35.5K
09:27 424.70 424.70 424.10 424.40 45.8K
09:28 424.30 425.20 424.30 424.85 186.9K
09:29 424.60 424.60 424.05 424.45 20.6K
09:30 424.15 424.15 423.25 423.60 100.8K
09:31 423.85 424.85 423.85 424.55 44.9K
09:32 424.60 425.00 424.50 424.75 25.7K
09:33 424.65 424.80 424.50 424.50 51.2K
09:34 424.25 424.45 424.00 424.00 39.4K
09:35 423.90 424.00 423.50 423.95 40.5K
09:36 424.00 424.45 424.00 424.25 19.3K
09:37 424.30 424.55 423.60 423.75 15.1K
09:38 423.75 424.10 423.60 424.10 24.8K
09:39 424.00 424.40 424.00 424.30 9.0K
09:40 424.10 424.75 424.10 424.75 29.5K
09:41 424.75 425.50 424.75 425.50 26.6K
09:42 425.30 425.30 424.95 424.95 23.4K
09:43 424.85 425.05 424.85 425.05 50.0K
09:44 425.00 425.15 424.65 424.65 18.7K
09:45 424.65 424.95 424.65 424.85 5.1K
09:46 425.10 425.20 425.00 425.00 12.2K
09:47 425.00 425.05 424.95 424.95 7.9K
09:48 424.95 424.95 424.75 424.75 4.8K
09:49 424.90 424.90 424.50 424.80 19.0K
09:50 424.80 424.95 424.80 424.85 2.5K
09:51 424.85 424.85 424.50 424.60 7.9K
09:52 424.25 424.30 424.00 424.10 37.0K
09:53 423.95 424.00 423.75 423.95 14.4K
09:54 423.95 424.00 423.95 424.00 10.0K
09:55 424.25 424.50 424.20 424.20 12.9K
09:56 424.00 424.45 424.00 424.40 4.9K
09:57 424.40 424.40 424.20 424.25 32.5K
09:58 424.40 424.50 424.05 424.10 6.8K
09:59 424.00 424.15 423.70 423.70 15.8K
10:00 423.90 423.90 423.60 423.80 5.1K
10:01 423.60 424.00 423.60 424.00 8.9K
10:02 423.90 424.70 423.90 424.50 36.3K
10:03 424.60 424.95 424.55 424.95 21.8K
10:04 424.95 425.10 424.90 425.10 10.9K
10:05 425.00 425.00 424.50 424.95 11.1K
10:06 424.95 424.95 424.55 424.80 15.5K
10:07 424.85 425.00 424.50 424.50 11.6K
10:08 424.50 424.60 424.35 424.50 15.9K
10:09 424.50 424.50 424.30 424.30 3.9K
10:10 424.30 424.45 424.25 424.30 6.3K
10:11 424.20 424.45 424.15 424.45 24.7K
10:12 424.45 424.45 424.20 424.45 2.6K
10:13 424.45 424.75 424.45 424.65 7.1K
10:14 424.65 425.00 424.55 424.95 7.6K
10:15 424.95 425.00 424.95 425.00 16.7K
10:16 425.00 425.00 425.00 425.00 1.7K
10:17 425.00 425.15 424.80 425.00 11.2K
10:18 425.00 425.20 424.85 425.20 68.2K
10:19 425.30 425.40 425.10 425.30 6.6K
10:20 425.35 425.45 425.25 425.40 3.5K
10:21 425.15 425.25 424.85 425.25 109.1K
10:22 425.25 425.25 424.90 425.10 14.7K
10:23 425.25 425.35 425.10 425.10 7.0K
10:24 425.00 425.50 425.00 425.20 23.1K
10:25 425.10 425.25 424.70 424.80 40.1K
10:26 424.80 424.80 424.30 424.30 6.0K
10:27 424.35 424.35 424.15 424.25 6.7K
10:28 424.25 424.30 424.15 424.20 4.7K
10:29 424.30 424.30 423.60 423.65 30.9K
10:30 423.65 423.95 423.65 423.95 6.7K
10:31 423.95 423.95 423.80 423.90 8.1K
10:32 423.95 423.95 423.90 423.90 8.2K
10:33 423.85 423.85 423.60 423.75 6.2K
10:34 423.90 423.90 423.70 423.75 3.5K
10:35 423.75 424.00 423.75 423.80 4.9K
10:36 423.95 424.00 423.85 424.00 1.7K
10:37 424.00 424.15 423.85 424.15 6.3K
10:38 424.05 424.30 424.05 424.20 1.9K
10:39 424.25 424.25 424.00 424.05 13.8K
10:40 424.00 424.05 423.90 424.05 3.3K
10:41 424.05 424.05 423.90 423.95 2.1K
10:42 423.90 424.30 423.80 424.25 15.6K
10:43 424.25 424.25 424.05 424.15 3.4K
10:44 424.10 424.15 424.10 424.10 2.7K
10:45 424.10 424.25 424.10 424.20 5.4K
10:46 424.10 424.20 424.10 424.10 4.2K
10:47 424.20 424.20 424.10 424.10 2.2K
10:48 424.20 424.20 423.75 423.90 9.7K
10:49 423.85 424.00 423.80 424.00 4.6K
10:50 424.10 424.10 423.85 424.00 5.6K
10:51 423.95 423.95 423.50 423.50 6.6K
10:52 423.50 423.50 422.80 422.80 67.8K
10:53 422.70 423.15 422.60 423.05 32.3K
10:54 423.25 423.25 423.00 423.20 5.0K
10:55 423.10 423.40 422.70 422.70 22.6K
10:56 422.35 422.70 421.85 421.85 43.5K
10:57 421.65 422.40 421.65 422.25 44.0K
10:58 422.25 422.35 422.10 422.35 6.5K
10:59 422.25 422.35 422.10 422.10 6.0K
11:00 422.25 422.25 421.70 421.90 17.0K
11:01 421.90 421.90 421.60 421.60 10.9K
11:02 421.70 421.80 421.65 421.80 9.9K
11:03 421.65 421.80 421.65 421.80 10.0K
11:04 421.90 422.60 421.90 422.50 43.8K
11:05 422.50 422.50 422.25 422.25 6.5K
11:06 422.10 422.55 422.10 422.50 11.4K
11:07 422.50 422.60 422.40 422.40 7.9K
11:08 422.55 422.95 422.55 422.85 7.0K
11:09 422.90 422.95 422.85 422.90 2.5K
11:10 422.90 422.90 422.60 422.60 5.9K
11:11 422.60 422.70 422.60 422.60 8.0K
11:12 422.70 422.70 422.55 422.70 1.6K
11:13 422.70 422.95 422.70 422.80 5.3K
11:14 422.95 422.95 422.75 422.90 1.7K
11:15 422.90 423.25 422.80 423.00 15.2K
11:16 423.00 423.25 422.85 423.20 6.9K
11:17 423.20 423.20 422.70 422.95 9.8K
11:18 422.95 422.95 422.65 422.65 5.8K
11:19 422.60 422.75 422.45 422.60 2.9K
11:20 422.50 422.50 422.40 422.45 5.4K
11:21 422.45 423.40 422.45 423.05 28.9K
11:22 423.05 423.15 422.60 422.75 6.9K
11:23 422.80 423.00 422.55 422.90 19.4K
11:24 422.90 423.15 422.90 423.10 5.1K
11:25 423.00 423.20 423.00 423.20 7.3K
11:26 423.20 423.80 423.20 423.65 24.3K
11:27 423.65 424.00 423.65 424.00 8.9K
11:28 424.00 424.00 423.80 423.80 3.6K
11:29 423.80 423.90 423.60 423.85 6.6K
11:30 423.85 423.90 423.80 423.85 2.8K
11:31 423.85 423.95 423.70 423.75 8.9K
11:32 423.60 423.80 423.35 423.75 22.1K
11:33 423.60 423.70 423.45 423.60 3.5K
11:34 423.60 423.60 423.25 423.30 2.7K
11:35 423.30 423.50 423.30 423.50 4.8K
11:36 423.50 423.50 423.45 423.50 2.8K
11:37 423.40 423.50 423.40 423.45 3.9K
11:38 423.45 423.45 423.20 423.30 2.2K
11:39 423.35 423.40 423.10 423.20 4.5K
11:40 423.10 423.25 423.10 423.25 2.2K
11:41 423.25 423.40 423.00 423.40 16.2K
11:42 423.25 423.40 423.25 423.40 4.7K
11:43 423.35 423.60 423.25 423.45 31.0K
11:44 423.45 423.50 423.15 423.20 9.7K
11:45 423.35 423.95 423.20 423.95 13.5K
11:46 423.90 424.40 423.90 424.35 15.5K
11:47 424.35 424.60 424.20 424.60 19.5K
11:48 424.60 424.60 424.20 424.40 40.0K
11:49 424.25 424.45 424.15 424.35 12.8K
11:50 424.35 424.35 424.20 424.20 1.5K
11:51 424.20 424.20 424.05 424.20 4.7K
11:52 424.20 424.20 423.65 423.65 8.9K
11:53 423.60 423.80 423.60 423.65 13.9K
11:54 423.55 423.70 423.55 423.70 1.1K
11:55 423.70 423.85 423.40 423.45 15.2K
11:56 423.45 423.85 423.35 423.85 7.7K
11:57 423.85 424.00 423.85 424.00 23.3K
11:58 424.00 424.00 423.85 423.85 2.6K
11:59 423.85 424.40 423.60 424.40 15.9K
12:00 424.25 424.50 424.15 424.50 18.3K
12:01 424.50 424.50 424.30 424.40 10.5K
12:02 424.40 424.45 424.40 424.45 4.9K
12:03 424.45 424.50 424.45 424.45 3.7K
12:04 424.50 424.50 424.20 424.50 26.2K
12:05 424.40 424.45 424.10 424.10 61.0K
12:06 424.20 424.20 423.80 423.80 4.7K
12:07 424.00 424.00 423.80 423.95 6.2K
12:08 423.95 423.95 423.65 423.75 2.5K
12:09 423.75 423.75 423.60 423.70 2.6K
12:10 423.70 423.70 423.45 423.60 2.3K
12:11 423.45 423.85 423.45 423.70 14.4K
12:12 423.70 423.80 423.20 423.35 15.9K
12:13 423.20 423.35 422.80 422.80 9.2K
12:14 422.80 422.95 422.80 422.90 8.5K
12:15 422.90 422.90 422.55 422.65 17.5K
12:16 422.55 422.70 422.25 422.45 12.4K
12:17 422.45 422.55 422.25 422.50 4.9K
12:18 422.50 422.90 422.50 422.90 56.6K
12:19 422.85 423.00 422.70 422.90 9.2K
12:20 422.95 422.95 422.70 422.70 2.6K
12:21 422.65 422.70 422.45 422.70 18.3K
12:22 422.70 422.70 422.35 422.35 14.2K
12:23 422.55 422.60 422.35 422.35 6.5K
12:24 422.40 422.55 422.40 422.55 1.3K
12:25 422.55 422.80 422.55 422.75 5.1K
12:26 422.75 422.75 422.50 422.50 8.1K
12:27 422.50 422.50 422.45 422.45 7.5K
12:28 422.45 422.45 422.10 422.10 3.4K
12:29 422.25 422.45 422.25 422.35 3.4K
12:30 422.30 422.30 422.15 422.30 1.2K
12:31 422.30 422.30 422.15 422.30 3.0K
12:32 422.30 422.70 422.25 422.70 9.3K
12:33 422.70 422.75 422.55 422.65 3.0K
12:34 422.65 422.65 422.65 422.65 1.9K
12:35 422.60 422.75 422.60 422.70 7.5K
12:36 422.70 422.75 422.55 422.65 4.0K
12:37 422.55 422.65 422.40 422.65 1.6K
12:38 422.65 422.65 422.15 422.50 25.7K
12:39 422.50 422.50 422.35 422.50 3.8K
12:40 422.50 422.50 422.30 422.30 30.0K
12:41 422.55 422.60 422.45 422.60 7.1K
12:42 422.70 423.25 422.70 423.25 12.8K
12:43 423.25 423.25 422.90 423.05 3.9K
12:44 422.95 422.95 422.75 422.75 4.9K
12:45 422.75 422.75 422.50 422.65 2.7K
12:46 422.65 423.00 422.65 422.90 5.0K
12:47 422.55 422.75 422.55 422.70 8.3K
12:48 422.70 422.70 422.35 422.35 5.5K
12:49 422.50 422.60 422.50 422.50 9.5K
12:50 422.50 422.55 422.40 422.40 8.8K
12:51 422.40 422.50 422.40 422.40 0.9K
12:52 422.40 422.50 422.30 422.35 14.1K
12:53 422.35 422.50 422.25 422.25 4.1K
12:54 422.25 422.25 422.05 422.25 10.4K
12:55 422.20 422.20 422.05 422.10 2.1K
12:56 422.05 422.55 422.05 422.50 5.0K
12:57 422.50 422.50 422.40 422.40 0.7K
12:58 422.45 422.45 422.20 422.35 17.2K
12:59 422.35 422.45 422.30 422.30 8.0K
13:00 422.45 422.50 422.35 422.50 5.6K
13:01 422.85 423.25 422.85 423.25 25.3K
13:02 423.25 423.25 423.05 423.10 1.2K
13:03 423.05 423.15 423.05 423.15 1.2K
13:04 423.15 423.45 423.15 423.40 17.2K
13:05 423.35 423.80 423.35 423.70 14.7K
13:06 423.50 423.80 423.50 423.70 12.0K
13:07 423.70 423.70 423.35 423.55 16.2K
13:08 423.55 423.55 423.15 423.25 2.5K
13:09 423.25 423.30 423.15 423.30 2.9K
13:10 423.25 423.25 422.90 423.10 34.3K
13:11 423.45 423.45 422.85 423.00 11.7K
13:12 423.05 423.05 422.90 423.00 9.8K
13:13 423.10 423.45 423.10 423.25 4.0K
13:14 423.25 423.40 423.25 423.40 2.9K
13:15 423.40 423.40 423.30 423.35 5.7K
13:16 423.35 423.60 423.10 423.40 22.0K
13:17 423.40 423.40 423.05 423.10 7.2K
13:18 423.20 423.20 422.45 422.70 38.4K
13:19 422.85 423.00 422.85 422.85 4.8K
13:20 422.85 422.95 422.85 422.85 27.2K
13:21 422.65 422.80 422.50 422.65 12.9K
13:22 422.50 422.95 422.50 422.80 22.5K
13:23 422.85 423.00 422.80 423.00 14.3K
13:24 423.00 423.15 422.90 422.95 3.7K
13:25 422.85 423.45 422.85 423.35 7.2K
13:26 423.45 423.65 423.35 423.65 11.4K
13:27 423.70 423.80 423.60 423.60 18.1K
13:28 423.70 423.70 423.55 423.70 13.3K
13:29 423.65 423.65 423.45 423.60 9.0K
13:30 423.60 423.90 423.55 423.80 12.4K
13:31 423.80 423.80 423.60 423.80 5.6K
13:32 423.70 423.90 423.65 423.90 10.7K
13:33 423.80 424.10 423.75 424.10 43.2K
13:34 424.10 424.30 424.00 424.30 10.7K
13:35 424.35 424.35 424.05 424.25 8.0K
13:36 424.15 424.50 424.10 424.25 11.7K
13:37 424.25 424.45 424.10 424.30 28.5K
13:38 424.35 424.35 424.25 424.35 7.3K
13:39 424.40 424.40 424.20 424.40 10.7K
13:40 424.40 424.60 424.30 424.35 23.7K
13:41 424.45 424.55 424.40 424.45 9.1K
13:42 424.40 424.40 424.20 424.25 1.3K
13:43 424.15 424.35 424.15 424.35 5.1K
13:44 424.25 424.45 424.25 424.25 19.4K
13:45 424.10 424.30 424.10 424.25 9.4K
13:46 424.20 424.25 424.05 424.20 5.6K
13:47 424.20 424.20 424.05 424.05 3.0K
13:48 424.10 424.20 423.70 423.70 12.4K
13:49 423.50 423.65 423.25 423.65 4.2K
13:50 423.65 423.65 423.55 423.60 3.4K
13:51 423.50 423.65 423.30 423.65 17.2K
13:52 423.65 423.65 423.45 423.55 11.2K
13:53 423.50 423.70 423.50 423.70 2.3K
13:54 423.65 423.75 423.35 423.50 5.3K
13:55 423.50 423.55 422.95 423.00 36.9K
13:56 423.25 423.25 423.00 423.25 15.9K
13:57 423.20 423.25 422.95 423.00 7.1K
13:58 423.05 423.10 423.00 423.05 2.1K
13:59 423.20 423.20 422.85 422.85 4.2K
14:00 423.05 423.10 422.95 423.05 4.2K
14:01 423.00 423.05 423.00 423.05 1.9K
14:02 423.05 423.05 423.00 423.05 1.7K
14:03 423.00 423.05 422.50 422.50 19.9K
14:04 422.80 422.90 422.80 422.85 4.5K
14:05 422.85 422.85 422.65 422.80 4.4K
14:06 422.75 422.80 422.70 422.70 7.5K
14:07 422.70 422.70 422.55 422.70 2.8K
14:08 422.75 422.75 422.65 422.70 50.3K
14:09 422.50 422.55 422.35 422.35 16.8K
14:10 422.40 422.45 422.35 422.45 5.7K
14:11 422.40 422.45 422.40 422.45 7.2K
14:12 422.40 422.45 422.40 422.40 15.8K
14:13 422.40 422.45 422.40 422.40 4.4K
14:14 422.45 422.45 422.25 422.35 5.9K
14:15 422.30 422.35 422.25 422.30 4.8K
14:16 422.30 422.30 422.00 422.00 10.2K
14:17 422.00 422.10 421.95 421.95 23.3K
14:18 421.90 422.00 421.75 421.90 14.2K
14:19 421.85 421.90 421.65 421.65 11.0K
14:20 421.65 421.75 421.45 421.45 41.3K
14:21 421.45 421.55 421.35 421.55 51.2K
14:22 421.55 421.60 421.30 421.45 12.7K
14:23 421.50 421.50 421.35 421.50 8.1K
14:24 421.45 421.50 421.40 421.50 6.0K
14:25 421.45 421.50 421.25 421.25 14.7K
14:26 421.40 421.50 421.30 421.45 13.7K
14:27 421.45 421.45 421.25 421.40 10.4K
14:28 421.35 421.50 421.35 421.45 10.8K
14:29 421.45 421.75 421.40 421.75 25.0K
14:30 421.80 421.80 421.75 421.80 1.9K
14:31 421.75 422.00 421.75 421.90 5.8K
14:32 422.00 422.00 421.80 421.85 5.3K
14:33 421.85 421.85 421.80 421.85 7.5K
14:34 421.80 421.85 421.80 421.85 11.7K
14:35 421.85 421.95 421.80 421.80 11.9K
14:36 421.90 422.00 421.80 421.95 7.2K
14:37 422.00 422.00 421.95 422.00 5.8K
14:38 422.10 422.40 422.05 422.40 7.3K
14:39 422.40 422.40 422.20 422.20 17.4K
14:40 422.25 422.25 422.20 422.25 3.1K
14:41 422.20 422.25 422.20 422.25 4.6K
14:42 422.25 422.30 422.25 422.30 8.5K
14:43 422.25 422.30 422.25 422.30 47.1K
14:44 422.25 422.30 422.10 422.30 181.9K
14:45 422.25 422.30 422.25 422.25 154.7K
14:46 422.25 422.30 422.25 422.30 20.5K
14:47 422.25 422.30 422.25 422.30 13.1K
14:48 422.25 422.30 422.25 422.30 1.7K
14:49 422.25 422.45 422.25 422.45 8.2K
14:50 422.45 422.65 422.40 422.60 13.5K
14:51 422.55 422.55 422.40 422.40 8.8K
14:52 422.40 422.40 422.30 422.40 3.6K
14:53 422.30 422.40 422.30 422.35 2.3K
14:54 422.35 422.35 422.25 422.30 4.9K
14:55 422.30 422.45 422.25 422.30 88.1K
14:56 422.25 422.30 422.25 422.30 23.5K
14:57 422.30 422.30 422.25 422.25 13.1K
14:58 422.30 422.30 422.15 422.30 13.2K
14:59 422.30 422.40 422.20 422.35 5.9K
15:00 422.60 423.20 422.60 422.85 73.1K
15:01 422.85 423.00 422.75 422.95 15.1K
15:02 423.00 423.00 422.80 422.80 29.8K
15:03 422.90 423.10 422.85 423.10 17.9K
15:04 423.10 423.10 422.90 422.90 16.0K
15:05 422.95 422.95 422.40 422.40 44.6K
15:06 422.40 422.40 422.25 422.40 29.2K
15:07 422.40 422.65 422.40 422.65 16.0K
15:08 422.75 422.80 422.75 422.80 16.4K
15:09 422.80 422.90 422.80 422.85 17.2K
15:10 423.30 423.30 423.00 423.20 56.2K
15:11 423.20 423.20 423.15 423.20 18.6K
15:12 423.20 423.20 423.15 423.20 26.5K
15:13 423.20 423.20 423.15 423.20 11.9K
15:14 423.20 423.20 423.15 423.20 23.8K
15:15 423.15 423.25 423.15 423.25 47.5K
15:16 423.30 423.30 423.20 423.20 43.0K
15:17 423.20 423.25 423.20 423.20 21.2K
15:18 423.25 423.25 423.20 423.20 45.3K
15:19 423.25 423.25 423.20 423.25 52.4K
15:20 423.25 423.25 423.20 423.25 29.5K
15:21 423.20 423.25 423.20 423.20 21.6K
15:22 423.20 423.25 423.20 423.20 27.7K
15:23 423.25 423.25 423.20 423.25 52.6K
15:24 423.20 423.25 423.15 423.25 70.2K
15:25 423.25 423.25 423.20 423.20 50.7K
15:26 423.25 423.25 423.20 423.20 178.9K
15:27 423.25 423.25 423.20 423.25 45.6K
15:28 423.25 423.35 423.20 423.20 27.2K
15:29 423.20 423.40 423.05 423.05 29.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available