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
09:07 396.50 396.50 396.50 396.50 15.8K
09:15 396.50 397.40 395.60 396.50 87.4K
09:16 396.15 397.65 396.00 397.50 72.5K
09:17 397.50 397.95 397.50 397.80 37.2K
09:18 398.00 398.15 397.70 398.00 77.2K
09:19 398.25 398.25 397.15 397.15 59.3K
09:20 396.85 396.85 396.30 396.35 35.9K
09:21 396.60 397.65 396.60 397.65 16.8K
09:22 397.70 397.90 397.70 397.90 51.3K
09:23 398.15 398.50 398.15 398.45 23.7K
09:24 398.35 398.95 398.35 398.90 66.0K
09:25 398.85 398.90 398.60 398.90 50.4K
09:26 399.30 399.75 398.00 398.00 126.7K
09:27 398.70 398.70 397.95 398.30 91.9K
09:28 398.55 398.55 398.35 398.50 15.5K
09:29 398.55 398.85 398.55 398.85 10.5K
09:30 398.85 398.85 398.40 398.80 26.9K
09:31 398.50 398.50 398.00 398.00 36.2K
09:32 398.00 398.55 397.75 398.55 99.1K
09:33 398.55 398.60 398.20 398.20 12.4K
09:34 398.25 398.30 398.10 398.20 10.0K
09:35 398.40 398.60 398.20 398.60 17.4K
09:36 398.60 398.75 398.35 398.75 13.5K
09:37 398.65 398.90 398.65 398.70 16.1K
09:38 398.55 398.80 398.55 398.80 15.5K
09:39 398.75 399.00 398.75 398.90 12.3K
09:40 398.55 398.75 398.30 398.60 59.3K
09:41 398.60 398.95 398.50 398.95 50.4K
09:42 399.00 399.00 398.85 398.90 23.1K
09:43 398.90 398.95 398.65 398.65 13.3K
09:44 398.75 398.95 398.75 398.95 11.6K
09:45 399.00 399.00 398.90 398.95 24.6K
09:46 398.95 399.00 398.75 398.75 11.1K
09:47 398.85 398.85 398.75 398.85 7.9K
09:48 398.80 398.80 398.55 398.65 4.3K
09:49 398.65 399.00 398.65 398.95 45.3K
09:50 399.50 399.65 399.25 399.25 115.2K
09:51 399.10 399.40 399.10 399.30 9.7K
09:52 399.20 399.50 399.20 399.35 10.6K
09:53 399.25 399.25 398.85 398.85 31.0K
09:54 398.80 398.80 398.35 398.50 15.1K
09:55 398.50 398.60 398.30 398.40 10.4K
09:56 398.40 398.70 398.40 398.55 16.0K
09:57 398.45 398.55 398.20 398.25 10.5K
09:58 398.20 398.25 398.15 398.25 5.7K
09:59 398.10 398.30 398.10 398.30 8.8K
10:00 398.35 398.70 398.35 398.35 28.3K
10:01 398.45 398.65 398.45 398.60 6.3K
10:02 398.50 398.50 397.90 397.90 44.5K
10:03 397.55 398.20 397.55 398.20 29.0K
10:04 398.20 398.40 397.95 398.20 17.0K
10:05 397.95 398.45 397.95 398.45 15.5K
10:06 398.30 398.55 398.30 398.55 24.8K
10:07 398.70 398.90 398.30 398.30 9.7K
10:08 398.20 398.40 398.10 398.30 9.4K
10:09 398.25 398.30 398.10 398.10 4.6K
10:10 398.15 398.15 397.75 397.80 11.0K
10:11 397.60 397.75 397.60 397.65 4.2K
10:12 397.60 397.65 397.50 397.55 6.3K
10:13 397.60 398.00 397.55 398.00 13.9K
10:14 398.25 398.30 398.10 398.30 6.4K
10:15 398.30 398.30 397.80 397.80 8.6K
10:16 397.80 397.80 397.70 397.70 3.2K
10:17 397.70 397.70 397.60 397.70 3.5K
10:18 397.70 397.70 397.60 397.60 3.3K
10:19 397.60 397.95 397.60 397.95 6.5K
10:20 397.95 397.95 397.65 397.65 7.0K
10:21 397.75 397.90 397.75 397.80 4.9K
10:22 397.75 397.75 397.65 397.65 2.9K
10:23 397.50 397.50 397.00 397.00 34.0K
10:24 397.10 397.15 396.60 396.60 39.9K
10:25 396.70 397.00 396.60 396.85 10.6K
10:26 396.90 396.90 396.45 396.70 26.2K
10:27 396.55 396.85 396.55 396.70 5.2K
10:28 396.90 397.00 396.70 396.80 4.2K
10:29 396.75 396.85 396.45 396.80 19.4K
10:30 396.95 397.00 396.80 396.80 7.3K
10:31 396.75 396.75 396.50 396.70 15.0K
10:32 396.60 396.75 396.55 396.55 7.2K
10:33 396.65 396.65 396.50 396.50 7.9K
10:34 396.45 396.50 396.15 396.15 22.7K
10:35 396.05 396.05 395.65 395.95 79.8K
10:36 395.95 396.05 395.95 395.95 9.2K
10:37 396.00 396.25 396.00 396.20 9.0K
10:38 396.25 396.40 396.20 396.40 7.3K
10:39 396.40 396.70 396.40 396.70 6.1K
10:40 396.70 397.15 396.65 397.00 50.4K
10:41 396.95 396.95 396.65 396.65 11.4K
10:42 396.65 396.70 396.40 396.50 8.4K
10:43 396.40 396.55 396.40 396.50 8.6K
10:44 396.50 396.50 396.40 396.40 4.0K
10:45 396.45 396.45 396.00 396.10 4.5K
10:46 396.10 396.10 396.00 396.10 4.1K
10:47 396.10 396.25 396.05 396.25 6.5K
10:48 396.20 396.20 395.65 395.65 76.6K
10:49 395.75 395.95 395.75 395.80 9.6K
10:50 395.90 395.90 395.70 395.80 9.4K
10:51 395.80 395.90 395.25 395.25 62.5K
10:52 395.30 395.55 395.10 395.10 21.9K
10:53 395.10 395.20 394.40 394.40 132.5K
10:54 394.50 394.95 394.50 394.85 14.7K
10:55 394.85 395.25 394.85 395.20 5.4K
10:56 395.10 395.25 395.10 395.15 5.1K
10:57 395.25 395.25 395.10 395.20 10.5K
10:58 395.25 395.65 395.20 395.65 11.9K
10:59 395.65 395.90 395.65 395.75 4.8K
11:00 395.70 395.70 395.10 395.25 11.0K
11:01 395.30 395.30 395.25 395.25 4.7K
11:02 395.35 395.35 395.10 395.10 4.9K
11:03 395.20 395.20 395.00 395.10 4.5K
11:04 395.05 395.20 395.05 395.10 4.1K
11:05 395.20 395.25 395.00 395.00 5.0K
11:06 395.05 395.05 395.00 395.05 4.1K
11:07 395.05 395.10 394.75 394.75 17.1K
11:08 394.85 395.00 394.75 394.95 5.4K
11:09 395.00 395.30 395.00 395.30 7.5K
11:10 395.20 395.35 395.10 395.35 5.2K
11:11 395.35 395.35 395.00 395.20 5.5K
11:12 395.20 395.20 395.05 395.10 2.9K
11:13 395.20 395.30 395.10 395.30 8.1K
11:14 395.20 395.50 395.20 395.20 5.1K
11:15 395.35 395.45 395.10 395.45 5.1K
11:16 395.40 395.40 395.25 395.25 3.7K
11:17 395.25 395.25 395.10 395.10 8.9K
11:18 395.00 395.10 394.95 395.00 14.3K
11:19 394.95 395.10 394.95 395.10 9.9K
11:20 395.10 395.10 395.00 395.05 3.4K
11:21 395.05 395.05 394.90 394.90 5.5K
11:22 394.85 395.00 394.80 394.95 4.3K
11:23 394.85 394.85 394.40 394.40 8.7K
11:24 394.50 394.65 394.30 394.65 23.7K
11:25 394.40 394.50 394.30 394.40 12.5K
11:26 394.40 394.50 394.30 394.50 8.1K
11:27 394.40 394.60 394.40 394.55 17.2K
11:28 394.50 394.50 394.20 394.25 27.9K
11:29 394.35 394.45 394.25 394.30 8.1K
11:30 394.35 394.35 394.00 394.15 43.9K
11:31 394.10 394.15 393.85 393.85 28.1K
11:32 393.85 393.85 393.50 393.60 23.3K
11:33 393.50 393.60 393.40 393.60 21.2K
11:34 393.60 393.60 393.50 393.60 4.9K
11:35 393.60 394.10 393.60 393.80 25.1K
11:36 393.75 393.90 393.75 393.90 8.2K
11:37 393.90 394.15 393.90 394.15 5.8K
11:38 394.20 394.40 394.20 394.30 5.6K
11:39 394.30 394.65 394.30 394.65 12.7K
11:40 394.85 394.85 394.65 394.65 12.4K
11:41 394.70 394.80 394.65 394.70 14.6K
11:42 394.80 395.20 394.80 395.15 15.4K
11:43 395.20 395.50 395.00 395.50 27.9K
11:44 395.25 395.25 395.00 395.05 3.9K
11:45 395.00 395.05 394.80 394.80 8.8K
11:46 394.80 394.80 394.50 394.60 3.7K
11:47 394.60 394.60 394.20 394.40 5.4K
11:48 394.40 394.55 394.40 394.55 5.2K
11:49 394.50 394.60 394.35 394.55 10.4K
11:50 394.55 394.55 394.20 394.20 12.8K
11:51 394.20 394.45 394.10 394.30 26.2K
11:52 394.30 394.30 394.10 394.30 2.7K
11:53 394.30 394.30 394.10 394.15 6.8K
11:54 394.15 394.15 393.70 393.75 23.3K
11:55 393.80 394.15 393.80 394.00 4.7K
11:56 394.00 394.05 393.85 394.05 4.6K
11:57 394.05 394.05 393.80 393.80 3.6K
11:58 393.80 393.80 393.25 393.45 35.9K
11:59 393.40 393.45 393.35 393.45 9.0K
12:00 393.45 393.50 393.35 393.50 7.9K
12:01 393.60 393.75 393.50 393.75 20.4K
12:02 393.75 393.75 393.60 393.70 7.0K
12:03 393.75 394.20 393.75 394.10 5.4K
12:04 394.10 394.25 394.00 394.20 8.0K
12:05 394.25 394.45 394.20 394.45 14.1K
12:06 394.60 394.70 394.50 394.65 14.4K
12:07 394.75 395.00 394.75 394.95 17.2K
12:08 394.95 395.00 394.90 394.95 28.9K
12:09 395.00 395.20 395.00 395.10 23.5K
12:10 395.10 395.10 394.75 394.95 12.4K
12:11 394.95 395.00 394.75 394.90 6.1K
12:12 395.00 395.00 394.85 394.95 8.7K
12:13 394.85 394.95 394.85 394.95 4.6K
12:14 394.95 394.95 394.80 394.90 4.7K
12:15 394.90 394.95 394.90 394.95 8.0K
12:16 394.90 394.95 394.90 394.90 7.0K
12:17 394.90 394.95 394.90 394.90 4.3K
12:18 394.95 395.10 394.90 395.00 18.5K
12:19 395.05 395.05 394.85 395.00 4.7K
12:20 395.00 395.00 394.60 394.85 6.7K
12:21 394.85 394.85 394.65 394.65 4.0K
12:22 394.75 394.75 394.40 394.40 11.6K
12:23 394.20 394.25 394.00 394.15 12.1K
12:24 394.00 394.00 393.70 393.90 43.3K
12:25 393.90 394.45 393.85 393.85 25.3K
12:26 394.00 395.60 394.00 395.15 180.2K
12:27 395.00 395.05 393.20 393.35 500.4K
12:28 393.70 393.90 393.50 393.75 15.6K
12:29 393.75 394.00 393.60 393.60 26.9K
12:30 393.60 393.65 393.55 393.65 5.5K
12:31 393.45 393.55 393.45 393.55 20.5K
12:32 393.55 394.00 393.55 394.00 8.5K
12:33 393.90 393.90 393.70 393.75 9.2K
12:34 393.70 393.75 393.50 393.55 22.8K
12:35 393.50 393.60 393.50 393.60 8.5K
12:36 393.60 393.70 393.60 393.70 8.0K
12:37 393.70 393.80 393.70 393.70 3.5K
12:38 393.75 393.80 393.30 393.40 15.1K
12:39 393.30 393.35 393.10 393.15 6.9K
12:40 393.15 393.15 392.55 392.55 66.4K
12:41 392.50 392.50 392.25 392.30 41.5K
12:42 392.30 392.30 392.20 392.20 16.2K
12:43 392.15 392.30 392.15 392.20 13.4K
12:44 392.25 392.35 392.15 392.15 36.5K
12:45 392.10 392.45 392.10 392.20 95.0K
12:46 392.25 392.90 392.10 392.80 61.4K
12:47 392.75 393.45 392.75 393.45 60.7K
12:48 393.45 393.45 393.05 393.05 9.3K
12:49 393.05 393.05 392.50 392.50 14.9K
12:50 392.65 392.65 392.35 392.50 20.0K
12:51 392.45 392.65 392.40 392.50 10.8K
12:52 392.60 392.60 392.35 392.35 6.2K
12:53 392.35 392.60 392.35 392.45 35.8K
12:54 392.45 392.75 392.20 392.50 51.5K
12:55 392.80 392.80 392.60 392.60 89.8K
12:56 392.50 392.75 392.40 392.75 29.6K
12:57 392.75 393.05 392.75 392.75 9.0K
12:58 392.80 392.80 392.60 392.65 4.9K
12:59 392.85 392.85 392.55 392.55 7.5K
13:00 392.50 392.85 392.50 392.80 59.5K
13:01 392.70 393.00 392.70 392.85 20.1K
13:02 392.85 392.85 392.80 392.85 21.8K
13:03 392.85 393.10 392.85 393.10 28.2K
13:04 392.95 393.10 392.80 393.10 9.3K
13:05 393.10 393.15 393.00 393.15 7.5K
13:06 393.15 393.15 393.00 393.05 5.8K
13:07 393.10 393.30 393.00 393.25 8.4K
13:08 393.15 393.30 392.90 392.90 5.5K
13:09 392.85 392.85 392.80 392.85 7.3K
13:10 392.85 392.85 392.80 392.85 8.7K
13:11 392.80 393.15 392.80 392.90 15.8K
13:12 393.00 393.20 393.00 393.10 6.8K
13:13 393.10 393.20 393.10 393.10 11.2K
13:14 393.20 393.20 393.10 393.15 9.3K
13:15 393.15 393.15 392.80 392.85 24.8K
13:16 392.90 392.95 392.80 392.85 7.6K
13:17 392.95 393.10 392.90 393.10 5.5K
13:18 393.10 393.10 392.40 392.40 38.4K
13:19 392.40 392.80 392.40 392.75 19.5K
13:20 392.75 392.75 392.50 392.55 10.9K
13:21 392.55 392.70 392.45 392.70 8.3K
13:22 392.70 393.05 392.70 392.90 15.6K
13:23 393.00 393.00 392.60 392.70 9.2K
13:24 392.60 393.00 392.60 392.85 11.6K
13:25 392.85 392.85 392.70 392.70 5.5K
13:26 392.70 392.90 392.70 392.75 5.9K
13:27 392.95 393.00 392.90 393.00 10.4K
13:28 392.90 393.00 392.75 392.75 6.0K
13:29 392.80 392.80 392.70 392.80 5.9K
13:30 392.75 392.95 392.75 392.95 9.6K
13:31 393.00 393.10 392.80 393.00 19.1K
13:32 393.05 393.35 393.00 393.10 32.5K
13:33 393.10 393.30 393.10 393.15 12.5K
13:34 393.15 393.15 393.00 393.00 4.4K
13:35 393.10 393.20 393.00 393.15 15.8K
13:36 393.25 393.45 393.20 393.45 19.0K
13:37 393.50 393.70 393.35 393.70 18.7K
13:38 393.65 393.65 393.50 393.50 11.9K
13:39 393.45 393.50 393.30 393.30 9.2K
13:40 393.40 393.45 393.30 393.45 7.6K
13:41 393.50 393.65 393.40 393.65 12.6K
13:42 393.65 393.70 393.55 393.60 11.5K
13:43 393.45 393.85 393.40 393.85 58.6K
13:44 393.80 393.90 393.15 393.20 35.4K
13:45 393.25 393.25 393.05 393.15 5.6K
13:46 393.15 393.15 393.05 393.10 4.8K
13:47 393.10 393.15 392.90 392.90 19.2K
13:48 392.95 392.95 392.90 392.90 6.4K
13:49 392.90 392.90 392.65 392.70 27.1K
13:50 392.70 392.85 392.70 392.75 16.1K
13:51 392.75 392.75 392.40 392.40 28.1K
13:52 392.25 392.40 392.25 392.30 9.7K
13:53 392.30 392.35 392.25 392.25 9.6K
13:54 392.25 392.25 392.15 392.25 26.5K
13:55 392.25 392.50 392.25 392.50 7.5K
13:56 392.50 392.50 392.30 392.30 11.9K
13:57 392.30 392.35 392.25 392.35 14.8K
13:58 392.35 392.50 392.35 392.40 6.1K
13:59 392.40 392.45 392.30 392.30 8.6K
14:00 392.35 392.40 392.30 392.35 13.6K
14:01 392.35 392.35 392.20 392.35 7.4K
14:02 392.30 392.40 392.25 392.35 13.0K
14:03 392.40 392.60 392.30 392.60 9.2K
14:04 392.60 392.60 392.40 392.45 4.3K
14:05 392.55 392.60 392.35 392.50 7.8K
14:06 392.60 392.85 392.60 392.75 13.3K
14:07 392.60 392.75 392.50 392.60 3.7K
14:08 392.55 392.75 392.55 392.65 8.5K
14:09 392.65 392.75 392.55 392.55 4.7K
14:10 392.50 392.55 392.50 392.55 6.4K
14:11 392.45 392.50 392.35 392.35 46.6K
14:12 392.35 392.35 392.30 392.35 15.5K
14:13 392.35 392.35 392.00 392.00 95.7K
14:14 391.95 391.95 391.75 391.95 27.7K
14:15 391.85 391.95 391.50 391.50 16.7K
14:16 391.55 391.55 391.30 391.45 19.7K
14:17 391.40 391.50 390.75 390.80 107.1K
14:18 390.90 391.00 390.40 390.80 47.0K
14:19 390.70 390.85 390.50 390.65 27.5K
14:20 390.70 390.90 390.65 390.85 12.7K
14:21 390.90 391.00 390.85 390.95 9.8K
14:22 391.00 391.00 390.90 390.95 9.7K
14:23 391.00 391.00 390.80 390.80 15.4K
14:24 390.80 390.80 390.45 390.50 16.9K
14:25 390.50 390.60 390.40 390.60 14.5K
14:26 390.60 390.85 390.50 390.70 21.7K
14:27 390.70 390.70 390.50 390.60 33.2K
14:28 390.55 390.75 390.55 390.70 10.9K
14:29 390.55 391.15 390.55 391.15 32.7K
14:30 391.35 391.40 391.25 391.30 7.3K
14:31 391.30 391.55 391.30 391.45 16.1K
14:32 391.55 391.90 391.55 391.90 19.9K
14:33 391.90 392.15 391.85 392.15 36.9K
14:34 392.10 392.20 392.00 392.10 21.9K
14:35 392.10 392.20 391.95 391.95 28.2K
14:36 391.95 392.10 391.90 391.90 12.8K
14:37 391.90 391.90 391.70 391.70 8.4K
14:38 391.65 391.80 391.50 391.80 26.6K
14:39 391.80 391.80 391.50 391.50 7.9K
14:40 391.50 391.50 391.20 391.20 21.2K
14:41 391.35 391.40 391.25 391.35 10.4K
14:42 391.40 391.45 391.35 391.35 6.9K
14:43 391.45 391.65 391.30 391.65 19.2K
14:44 391.60 391.60 391.45 391.60 8.5K
14:45 391.60 391.80 391.60 391.80 11.3K
14:46 391.80 391.95 391.80 391.95 10.5K
14:47 391.90 392.00 391.80 392.00 8.6K
14:48 391.85 392.25 391.80 392.25 48.8K
14:49 392.20 392.25 392.05 392.25 12.8K
14:50 392.30 392.35 392.20 392.35 19.2K
14:51 392.40 392.40 392.20 392.35 13.4K
14:52 392.35 392.45 392.30 392.45 11.1K
14:53 392.45 392.50 392.40 392.50 7.4K
14:54 392.50 392.50 391.95 392.00 33.6K
14:55 392.00 392.10 391.90 392.10 18.1K
14:56 392.05 392.10 391.95 392.05 5.7K
14:57 392.05 392.10 392.00 392.10 7.4K
14:58 392.15 392.30 392.10 392.30 8.4K
14:59 392.30 392.45 392.15 392.30 24.2K
15:00 392.40 392.70 392.30 392.50 54.6K
15:01 392.65 392.80 392.60 392.70 47.1K
15:02 392.80 392.80 392.45 392.50 23.9K
15:03 392.50 392.50 392.25 392.40 35.1K
15:04 392.30 392.35 392.30 392.35 20.3K
15:05 392.35 392.35 392.30 392.35 13.2K
15:06 392.30 392.35 392.00 392.00 45.3K
15:07 392.05 392.05 391.85 391.90 22.6K
15:08 391.90 392.00 391.90 391.95 25.4K
15:09 391.95 392.80 391.95 392.75 119.6K
15:10 392.95 393.05 392.60 393.05 41.7K
15:11 393.05 393.45 392.75 392.95 49.1K
15:12 392.95 392.95 392.75 392.75 15.6K
15:13 392.80 392.90 392.55 392.55 39.3K
15:14 392.55 392.70 392.55 392.55 17.3K
15:15 392.65 392.95 392.45 392.70 88.9K
15:16 392.65 392.70 392.25 392.30 36.7K
15:17 392.30 392.45 392.20 392.45 22.6K
15:18 392.45 392.45 392.30 392.30 77.4K
15:19 392.30 392.50 392.30 392.50 44.3K
15:20 392.55 392.60 392.45 392.50 53.6K
15:21 392.60 392.70 392.50 392.70 20.9K
15:22 392.70 392.70 392.60 392.60 10.6K
15:23 392.55 392.60 392.55 392.60 11.5K
15:24 392.60 392.60 392.40 392.40 41.5K
15:25 392.45 392.85 392.45 392.55 74.6K
15:26 392.55 392.55 392.25 392.25 31.7K
15:27 392.30 392.30 392.00 392.00 36.9K
15:28 392.00 392.15 391.95 392.15 51.1K
15:29 392.05 392.50 392.00 392.50 27.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available