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
09:07 422.95 422.95 422.95 422.95 18.2K
09:15 423.25 423.95 422.10 422.10 85.6K
09:16 421.85 422.55 421.60 421.90 41.7K
09:17 421.85 423.30 421.85 423.20 49.3K
09:18 423.00 424.25 423.00 423.95 41.1K
09:19 423.35 423.95 423.30 423.30 50.5K
09:20 423.40 423.95 423.35 423.40 35.7K
09:21 423.45 423.45 422.70 422.70 270.8K
09:22 423.00 423.75 423.00 423.75 35.0K
09:23 423.70 423.85 423.55 423.70 17.8K
09:24 423.65 424.00 423.65 423.65 26.6K
09:25 423.50 424.00 423.40 424.00 23.7K
09:26 424.00 424.40 423.55 424.40 44.1K
09:27 424.10 424.70 424.10 424.35 48.7K
09:28 424.25 424.25 423.10 423.50 828.5K
09:29 423.60 423.85 423.60 423.75 8.1K
09:30 424.00 424.00 423.35 423.35 17.3K
09:31 423.00 423.15 422.70 422.80 35.3K
09:32 422.80 423.30 422.75 423.30 27.1K
09:33 423.40 423.45 423.15 423.45 10.6K
09:34 423.50 423.90 423.50 423.80 17.3K
09:35 423.75 423.75 423.60 423.75 25.6K
09:36 423.70 423.70 423.20 423.20 13.5K
09:37 423.35 423.50 423.30 423.50 29.0K
09:38 423.35 423.50 423.25 423.50 17.6K
09:39 423.45 423.45 423.00 423.20 17.3K
09:40 423.55 423.85 423.25 423.25 16.5K
09:41 423.30 423.30 423.00 423.30 12.5K
09:42 423.20 423.30 423.15 423.25 4.1K
09:43 423.20 423.60 423.20 423.60 5.9K
09:44 423.60 423.65 423.05 423.05 4.4K
09:45 423.20 423.20 422.90 423.05 7.9K
09:46 422.90 423.10 422.55 423.00 159.5K
09:47 422.85 423.00 422.85 422.95 13.6K
09:48 422.90 422.95 422.85 422.85 29.0K
09:49 422.85 422.90 422.65 422.90 3.1K
09:50 423.00 423.10 422.85 423.10 46.6K
09:51 423.00 423.00 422.95 422.95 43.2K
09:52 422.95 423.35 422.95 423.20 51.9K
09:53 423.35 423.35 423.00 423.05 32.7K
09:54 423.20 423.35 423.00 423.15 7.6K
09:55 423.15 423.20 423.00 423.20 12.3K
09:56 423.15 423.35 423.15 423.35 8.8K
09:57 423.35 423.35 423.20 423.35 6.6K
09:58 423.35 423.65 423.20 423.65 26.1K
09:59 423.50 423.55 423.40 423.55 6.9K
10:00 423.65 423.75 423.65 423.75 4.0K
10:01 424.25 424.90 424.25 424.90 27.5K
10:02 424.95 425.00 424.70 425.00 931.7K
10:03 424.95 426.00 424.80 426.00 78.9K
10:04 426.35 426.90 426.25 426.90 52.5K
10:05 426.80 427.50 426.35 426.35 104.1K
10:06 426.30 426.90 426.30 426.60 32.2K
10:07 426.60 426.60 425.50 425.70 12.0K
10:08 425.50 426.40 425.30 426.35 24.6K
10:09 426.40 426.85 426.30 426.75 15.0K
10:10 426.70 426.75 426.15 426.30 27.7K
10:11 426.25 426.55 426.15 426.50 10.3K
10:12 426.60 426.60 426.30 426.35 10.4K
10:13 426.45 426.45 425.85 425.85 11.8K
10:14 425.75 425.75 425.40 425.55 6.6K
10:15 425.40 426.40 425.40 426.35 30.7K
10:16 426.00 426.15 425.60 425.65 12.1K
10:17 425.85 425.85 425.60 425.70 11.2K
10:18 425.60 425.60 425.35 425.35 8.8K
10:19 425.35 425.70 425.20 425.70 7.3K
10:20 425.75 425.75 425.10 425.10 12.3K
10:21 425.00 425.25 424.90 425.20 11.9K
10:22 425.20 425.40 425.20 425.30 2.3K
10:23 425.20 425.35 425.00 425.00 6.4K
10:24 425.05 425.20 425.00 425.00 6.1K
10:25 425.00 425.20 424.45 424.70 18.9K
10:26 424.80 424.95 424.60 424.85 6.9K
10:27 424.90 424.90 424.60 424.70 7.5K
10:28 424.80 424.90 424.70 424.70 7.7K
10:29 424.80 424.95 424.75 424.95 4.5K
10:30 425.00 425.00 424.75 424.80 9.0K
10:31 424.80 424.80 424.60 424.60 3.8K
10:32 424.75 424.80 424.60 424.60 3.8K
10:33 424.60 424.75 424.30 424.55 9.3K
10:34 424.55 424.75 424.55 424.60 4.0K
10:35 424.65 425.00 424.65 425.00 7.0K
10:36 425.00 425.00 424.70 424.70 12.5K
10:37 424.90 424.90 424.60 424.70 4.6K
10:38 424.70 424.90 424.50 424.70 6.4K
10:39 424.60 424.65 424.25 424.65 5.8K
10:40 424.50 424.55 424.30 424.40 3.4K
10:41 424.35 424.80 424.30 424.65 9.0K
10:42 424.80 425.00 424.75 425.00 7.7K
10:43 424.90 425.35 424.80 424.85 11.2K
10:44 424.85 425.00 424.85 425.00 16.2K
10:45 425.00 425.15 424.85 425.00 6.1K
10:46 425.05 425.35 425.05 425.20 3.2K
10:47 425.20 425.30 424.95 425.00 34.9K
10:48 424.95 425.00 424.90 425.00 5.6K
10:49 425.00 425.00 424.90 424.90 4.8K
10:50 424.90 424.90 424.75 424.75 2.2K
10:51 424.90 424.95 424.65 424.65 12.1K
10:52 424.85 424.90 424.70 424.70 6.7K
10:53 424.70 425.20 424.70 425.05 11.4K
10:54 425.05 425.15 425.00 425.00 4.2K
10:55 424.95 425.00 424.95 425.00 14.1K
10:56 425.00 425.00 424.95 425.00 11.2K
10:57 425.00 425.00 424.95 424.95 1.5K
10:58 425.00 425.00 424.95 425.00 7.0K
10:59 424.95 425.00 424.95 425.00 3.0K
11:00 424.90 425.00 424.90 425.00 1.3K
11:01 425.00 425.00 424.75 424.75 4.6K
11:02 424.75 424.90 424.55 424.75 4.7K
11:03 424.50 424.70 424.45 424.45 4.5K
11:04 424.45 424.50 424.35 424.40 1.5K
11:05 424.40 424.45 424.40 424.45 2.4K
11:06 424.45 424.55 424.40 424.55 6.1K
11:07 424.55 424.70 424.00 424.00 35.7K
11:08 423.85 424.00 423.85 424.00 13.1K
11:09 424.00 424.00 423.80 423.90 33.1K
11:10 423.90 424.55 423.90 424.35 55.5K
11:11 424.30 424.40 424.10 424.40 1.8K
11:12 424.40 424.85 424.40 424.70 9.7K
11:13 424.85 424.95 424.75 424.85 4.1K
11:14 424.95 424.95 424.65 424.70 7.9K
11:15 425.00 425.00 424.85 424.95 6.1K
11:16 424.95 425.30 424.95 425.10 12.6K
11:17 425.10 425.10 424.95 424.95 7.5K
11:18 424.95 424.95 424.70 424.70 2.3K
11:19 424.70 424.90 424.65 424.65 3.6K
11:20 424.60 424.90 424.60 424.65 3.8K
11:21 424.85 424.85 424.65 424.75 1.3K
11:22 424.80 424.80 424.60 424.60 4.3K
11:23 424.60 424.70 424.40 424.70 2.4K
11:24 424.65 424.80 424.60 424.70 11.8K
11:25 424.70 425.00 424.70 424.90 3.2K
11:26 425.00 425.00 424.90 425.00 3.8K
11:27 424.90 425.00 424.75 424.75 21.7K
11:28 424.75 424.75 424.70 424.75 2.1K
11:29 424.75 424.85 424.75 424.80 3.0K
11:30 424.95 424.95 424.80 424.80 0.8K
11:31 424.75 424.90 424.50 424.80 7.3K
11:32 424.80 425.00 424.70 424.75 4.4K
11:33 424.85 424.90 424.75 424.75 3.0K
11:34 425.00 425.00 424.85 425.00 17.2K
11:35 425.00 425.00 424.90 425.00 2.1K
11:36 425.00 425.00 424.95 424.95 5.2K
11:37 425.00 425.00 424.95 424.95 1.0K
11:38 425.00 425.05 424.95 425.05 10.7K
11:39 425.25 425.25 424.95 424.95 5.5K
11:40 425.00 425.05 424.90 424.90 8.7K
11:41 424.90 425.00 424.85 424.85 2.8K
11:42 424.85 424.90 424.70 424.70 3.3K
11:43 424.90 424.95 424.75 424.90 2.4K
11:44 424.90 425.00 424.90 425.00 0.7K
11:45 424.90 425.00 424.90 425.00 0.3K
11:46 425.00 425.00 424.90 424.95 1.6K
11:47 424.95 425.10 424.95 425.10 15.9K
11:48 425.00 425.15 425.00 425.00 3.2K
11:49 425.00 425.00 424.85 424.85 7.5K
11:50 425.00 425.00 424.85 424.85 0.6K
11:51 425.00 425.00 424.90 424.90 0.6K
11:52 425.00 425.05 424.90 425.05 8.3K
11:53 425.00 425.00 424.95 425.00 5.5K
11:54 425.00 425.00 424.95 424.95 1.3K
11:55 425.00 425.15 424.95 425.15 13.6K
11:56 425.10 425.25 425.00 425.00 5.9K
11:57 425.00 425.10 424.95 424.95 14.6K
11:58 425.00 425.00 424.95 424.95 3.0K
11:59 425.00 425.00 424.90 424.95 3.1K
12:00 425.00 425.00 424.75 424.85 12.5K
12:01 424.85 424.85 424.50 424.50 5.3K
12:02 424.50 424.50 424.40 424.50 5.9K
12:03 424.50 424.50 424.30 424.40 10.0K
12:04 424.45 424.50 424.45 424.50 6.9K
12:05 424.45 424.50 424.45 424.50 5.5K
12:06 424.50 424.50 424.40 424.40 13.1K
12:07 424.40 424.80 424.35 424.80 14.6K
12:08 424.65 425.00 424.65 425.00 2.3K
12:09 425.00 425.00 424.90 425.00 1.4K
12:10 424.90 425.25 424.90 425.25 10.1K
12:11 425.25 425.25 424.70 424.75 15.1K
12:12 424.70 424.90 424.55 424.90 12.0K
12:13 424.65 425.00 424.65 425.00 1.7K
12:14 425.00 425.00 424.90 425.00 11.4K
12:15 424.85 425.10 424.85 425.10 6.1K
12:16 425.00 425.10 424.95 425.10 1.9K
12:17 425.00 425.10 424.80 424.95 8.2K
12:18 424.95 425.00 424.80 424.90 4.5K
12:19 424.80 425.00 424.80 425.00 3.8K
12:20 424.90 425.00 424.90 424.95 2.4K
12:21 424.95 425.00 424.85 424.85 13.9K
12:22 424.80 424.85 424.80 424.85 8.1K
12:23 424.95 425.00 424.95 425.00 4.9K
12:24 424.95 424.95 424.90 424.95 2.9K
12:25 424.95 424.95 424.90 424.90 3.3K
12:26 424.95 425.00 424.90 425.00 7.3K
12:27 424.95 425.00 424.90 424.95 3.0K
12:28 424.80 424.95 424.80 424.90 4.7K
12:29 424.80 424.95 424.80 424.90 1.6K
12:30 424.85 425.10 424.85 425.10 6.5K
12:31 425.00 425.10 425.00 425.00 9.1K
12:32 424.90 424.90 424.50 424.50 7.3K
12:33 424.70 424.70 424.30 424.30 10.7K
12:34 424.15 424.45 424.15 424.30 0.8K
12:35 424.30 424.60 424.05 424.50 62.8K
12:36 424.35 424.60 424.35 424.50 3.4K
12:37 424.50 424.50 424.35 424.50 6.7K
12:38 424.50 424.80 424.50 424.75 2.1K
12:39 424.80 425.00 424.45 425.00 40.7K
12:40 425.05 425.05 425.00 425.00 8.6K
12:41 425.00 425.10 424.75 424.75 50.3K
12:42 424.85 424.90 424.55 424.55 9.4K
12:43 424.80 424.80 424.55 424.55 2.4K
12:44 424.40 424.60 424.40 424.50 0.4K
12:45 424.60 424.60 424.50 424.60 1.5K
12:46 424.60 424.65 424.40 424.65 5.3K
12:47 424.70 425.00 424.55 425.00 10.2K
12:48 425.00 425.00 424.90 424.95 3.1K
12:49 424.95 424.95 424.75 424.85 8.1K
12:50 424.85 424.85 424.70 424.85 0.9K
12:51 424.70 424.80 424.65 424.65 42.0K
12:52 424.65 424.80 424.60 424.70 1.9K
12:53 424.70 424.70 424.65 424.70 1.3K
12:54 424.60 424.60 424.45 424.60 1.3K
12:55 424.60 424.80 424.45 424.65 23.9K
12:56 424.65 424.80 424.65 424.70 5.1K
12:57 424.70 424.90 424.70 424.90 3.4K
12:58 424.70 424.90 424.65 424.80 2.0K
12:59 424.80 424.80 424.65 424.70 2.9K
13:00 424.65 424.85 424.55 424.75 9.0K
13:01 424.75 424.75 424.55 424.55 6.4K
13:02 424.75 424.75 424.60 424.70 4.0K
13:03 424.60 424.75 424.60 424.75 2.5K
13:04 424.75 424.75 424.60 424.70 1.7K
13:05 424.70 424.75 424.60 424.75 2.4K
13:06 424.75 424.75 424.50 424.50 3.2K
13:07 424.50 425.05 424.50 425.00 32.1K
13:08 425.05 425.05 424.90 424.90 4.8K
13:09 424.95 424.95 424.75 424.75 2.6K
13:10 424.50 424.80 424.50 424.60 2.9K
13:11 424.60 425.15 424.60 424.75 86.9K
13:12 424.75 424.95 424.75 424.75 3.9K
13:13 424.65 424.70 424.50 424.70 2.1K
13:14 424.70 424.70 424.40 424.40 13.7K
13:15 424.40 424.50 424.30 424.45 3.2K
13:16 424.50 424.70 424.35 424.35 6.9K
13:17 424.30 424.30 424.05 424.30 11.9K
13:18 424.20 424.30 424.10 424.25 1.5K
13:19 424.20 424.25 424.00 424.15 4.2K
13:20 424.15 424.15 423.75 423.80 22.4K
13:21 423.90 423.95 423.60 423.60 9.6K
13:22 423.60 423.60 423.20 423.20 11.1K
13:23 423.20 423.20 423.05 423.15 4.1K
13:24 423.15 423.15 422.70 423.00 34.2K
13:25 422.90 422.90 422.05 422.50 28.0K
13:26 422.30 422.30 421.60 421.65 36.0K
13:27 421.15 421.35 420.70 421.35 56.5K
13:28 421.20 421.85 421.20 421.85 30.4K
13:29 421.70 421.75 421.25 421.50 31.4K
13:30 420.95 421.05 420.60 420.90 42.6K
13:31 420.75 421.45 420.55 421.20 10.1K
13:32 421.20 421.20 420.60 420.60 13.0K
13:33 420.60 420.90 420.30 420.90 25.6K
13:34 420.95 421.25 420.55 420.55 13.6K
13:35 420.10 420.90 420.10 420.90 20.0K
13:36 420.95 421.25 420.80 421.25 7.2K
13:37 421.25 421.25 421.15 421.25 5.7K
13:38 421.25 421.25 420.80 420.90 5.8K
13:39 420.85 420.95 420.50 420.90 10.7K
13:40 420.90 421.20 420.90 421.15 5.1K
13:41 421.10 421.20 420.60 420.60 4.9K
13:42 420.45 420.45 419.75 419.80 107.0K
13:43 419.60 419.75 419.15 419.50 23.3K
13:44 419.50 419.80 419.25 419.35 17.7K
13:45 419.20 419.20 418.55 418.60 98.5K
13:46 418.80 418.80 417.55 417.70 43.1K
13:47 417.70 418.10 417.40 417.85 113.5K
13:48 417.80 418.00 417.35 418.00 13.9K
13:49 418.10 418.10 417.40 417.40 19.4K
13:50 417.35 418.40 417.20 418.40 40.3K
13:51 418.20 418.40 417.60 417.60 34.1K
13:52 417.65 417.65 416.50 416.50 59.8K
13:53 416.50 417.25 416.10 417.00 31.5K
13:54 417.00 417.25 416.70 416.85 35.5K
13:55 416.95 418.20 416.80 417.80 13.5K
13:56 417.95 418.60 417.95 418.60 22.5K
13:57 418.50 419.25 418.50 419.25 33.1K
13:58 419.25 419.30 419.20 419.20 5.4K
13:59 419.25 419.30 419.15 419.25 14.9K
14:00 419.15 419.15 418.60 418.60 11.9K
14:01 418.50 418.60 418.25 418.35 8.8K
14:02 418.70 418.75 418.30 418.75 5.6K
14:03 418.80 418.80 418.40 418.65 4.0K
14:04 418.40 418.50 418.20 418.30 8.8K
14:05 418.10 418.25 417.95 417.95 9.0K
14:06 417.70 417.70 417.65 417.65 7.0K
14:07 417.70 417.70 417.30 417.50 7.0K
14:08 417.65 418.00 417.65 417.85 13.1K
14:09 417.80 417.80 417.40 417.40 5.6K
14:10 417.40 418.15 417.35 418.15 5.4K
14:11 417.95 418.00 417.75 417.95 4.1K
14:12 418.10 418.10 417.85 417.95 11.9K
14:13 417.75 418.45 417.75 418.30 9.2K
14:14 418.30 418.80 418.30 418.80 4.3K
14:15 418.70 418.70 418.35 418.70 3.8K
14:16 418.70 419.00 418.65 418.90 3.4K
14:17 418.95 419.20 418.90 419.00 15.4K
14:18 419.00 419.30 418.95 419.30 7.2K
14:19 419.20 419.35 419.05 419.05 16.1K
14:20 419.05 419.45 419.05 419.45 5.6K
14:21 419.45 419.55 419.35 419.55 6.0K
14:22 419.55 419.75 419.50 419.75 15.3K
14:23 419.50 419.70 419.45 419.55 14.7K
14:24 419.65 419.80 419.60 419.70 3.6K
14:25 419.55 419.70 419.35 419.40 17.0K
14:26 419.20 419.20 418.90 418.95 11.5K
14:27 418.90 419.00 418.70 419.00 4.2K
14:28 419.00 419.05 418.85 418.85 5.1K
14:29 418.90 419.35 418.90 419.20 19.9K
14:30 419.10 419.10 419.00 419.00 1.6K
14:31 418.90 418.95 418.70 418.95 9.4K
14:32 419.00 419.35 418.85 419.25 4.4K
14:33 419.25 419.35 419.25 419.30 6.1K
14:34 419.25 419.30 419.25 419.30 1.3K
14:35 419.20 419.65 419.20 419.55 18.0K
14:36 419.65 419.65 419.45 419.50 3.3K
14:37 419.50 419.60 419.35 419.50 3.4K
14:38 419.55 419.55 419.00 419.30 3.5K
14:39 419.25 419.40 419.25 419.40 2.4K
14:40 419.35 419.40 419.10 419.10 7.3K
14:41 419.15 419.15 418.95 419.00 7.3K
14:42 419.05 419.30 419.05 419.25 5.6K
14:43 419.10 419.10 418.70 418.85 9.3K
14:44 418.85 419.15 418.85 419.15 12.4K
14:45 419.20 419.50 419.20 419.40 27.2K
14:46 419.30 419.50 419.30 419.40 2.5K
14:47 419.40 419.60 419.40 419.60 11.8K
14:48 419.50 419.70 419.50 419.70 9.0K
14:49 419.60 419.60 419.35 419.40 6.7K
14:50 419.50 419.75 419.50 419.75 6.4K
14:51 419.65 420.00 419.65 419.95 28.6K
14:52 420.00 420.20 420.00 420.15 10.3K
14:53 420.10 420.50 420.10 420.50 11.7K
14:54 420.30 420.30 420.00 420.00 6.7K
14:55 420.00 420.20 419.90 420.00 17.0K
14:56 420.00 420.15 419.80 419.90 7.0K
14:57 419.70 419.85 419.50 419.65 11.3K
14:58 419.85 419.90 419.60 419.75 8.6K
14:59 419.45 419.60 419.45 419.60 9.3K
15:00 419.55 419.90 419.55 419.60 9.9K
15:01 419.65 419.65 419.55 419.55 9.3K
15:02 419.65 419.95 419.65 419.85 8.1K
15:03 419.85 419.90 419.65 419.70 10.3K
15:04 419.80 419.80 419.40 419.40 16.2K
15:05 419.55 419.65 419.15 419.15 24.9K
15:06 419.40 419.40 419.25 419.25 5.3K
15:07 419.30 419.40 419.20 419.30 15.9K
15:08 419.20 419.25 419.10 419.20 7.4K
15:09 419.25 419.60 419.20 419.60 22.3K
15:10 419.60 419.75 419.40 419.40 25.2K
15:11 419.30 419.85 419.30 419.65 56.9K
15:12 419.50 419.75 419.50 419.65 9.8K
15:13 419.75 419.80 419.65 419.80 9.9K
15:14 419.75 419.90 419.65 419.90 22.3K
15:15 419.60 419.90 419.60 419.75 25.9K
15:16 419.60 419.75 419.20 419.30 28.6K
15:17 419.20 419.50 419.20 419.35 10.4K
15:18 419.45 419.45 419.35 419.35 24.0K
15:19 419.15 419.25 419.15 419.20 12.8K
15:20 419.15 419.25 419.05 419.20 34.6K
15:21 419.20 419.35 419.15 419.15 10.6K
15:22 419.20 419.20 418.85 418.90 32.6K
15:23 418.90 419.00 418.85 419.00 16.1K
15:24 419.00 419.20 418.90 419.20 12.1K
15:25 419.20 419.45 419.20 419.40 43.3K
15:26 419.35 419.55 419.35 419.45 27.3K
15:27 419.55 419.55 419.25 419.40 23.6K
15:28 419.35 419.40 418.10 418.50 83.0K
15:29 418.50 419.55 418.15 419.30 37.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available