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
09:07 391.50 391.50 391.50 391.50 151.2K
09:15 391.00 394.15 391.00 393.80 520.7K
09:16 393.90 395.75 393.90 394.85 356.8K
09:17 395.00 395.50 394.60 395.05 245.1K
09:18 395.10 396.60 395.05 395.95 306.9K
09:19 396.00 396.80 395.05 395.05 255.0K
09:20 395.00 395.70 394.95 394.95 155.1K
09:21 393.50 393.90 390.60 390.60 492.3K
09:22 391.15 391.55 389.70 390.00 269.0K
09:23 389.85 390.40 389.35 390.15 175.5K
09:24 389.95 391.80 389.90 391.60 125.6K
09:25 391.40 391.95 390.65 390.95 91.1K
09:26 390.70 391.35 390.55 391.15 60.0K
09:27 391.05 391.75 390.95 391.65 52.5K
09:28 391.60 392.70 391.50 392.50 200.3K
09:29 392.30 393.70 392.30 392.50 166.6K
09:30 392.90 394.10 392.90 393.30 177.6K
09:31 393.45 393.45 392.50 393.10 71.4K
09:32 393.15 393.35 392.50 392.75 46.7K
09:33 392.95 393.65 392.65 392.80 65.2K
09:34 393.10 393.40 392.40 393.15 47.9K
09:35 393.25 394.40 393.10 394.40 64.0K
09:36 394.40 394.90 394.30 394.70 136.6K
09:37 394.85 396.25 394.80 396.15 274.1K
09:38 396.30 396.30 395.50 395.55 96.6K
09:39 395.55 395.70 395.35 395.50 53.4K
09:40 395.50 395.75 395.20 395.60 32.2K
09:41 395.70 396.65 395.30 396.40 164.4K
09:42 396.50 397.90 396.50 397.65 259.3K
09:43 397.80 397.80 396.90 397.50 131.2K
09:44 397.50 398.30 397.40 398.20 188.0K
09:45 398.20 398.35 397.80 398.05 160.2K
09:46 398.30 399.35 398.30 399.35 279.5K
09:47 399.40 399.55 399.15 399.45 203.9K
09:48 399.55 399.55 398.70 399.15 165.8K
09:49 399.40 399.45 398.20 398.20 121.1K
09:50 398.20 398.25 397.50 397.60 207.2K
09:51 397.75 398.00 397.30 397.75 88.7K
09:52 397.70 398.80 397.65 398.60 88.2K
09:53 398.55 398.80 398.35 398.80 65.2K
09:54 398.70 398.70 398.00 398.50 51.0K
09:55 398.40 398.70 398.35 398.65 129.6K
09:56 398.45 398.45 397.00 397.00 143.0K
09:57 397.25 397.25 396.85 397.05 73.7K
09:58 397.00 397.40 396.90 397.35 43.3K
09:59 397.45 398.10 397.40 398.05 73.3K
10:00 398.00 398.10 397.65 397.95 96.3K
10:01 397.95 398.75 397.95 398.75 62.4K
10:02 398.45 399.05 398.20 399.05 107.7K
10:03 399.10 399.20 398.60 398.80 113.7K
10:04 398.80 398.80 398.20 398.40 84.4K
10:05 398.25 398.55 397.70 398.05 115.3K
10:06 398.25 398.45 398.00 398.00 36.4K
10:07 398.10 398.50 397.80 398.15 35.8K
10:08 398.10 399.00 398.05 398.65 205.7K
10:09 398.75 398.75 398.20 398.20 60.0K
10:10 398.25 398.50 398.20 398.50 39.2K
10:11 398.50 398.60 398.15 398.25 27.6K
10:12 398.50 398.75 398.25 398.70 135.7K
10:13 398.80 399.25 398.75 399.20 267.1K
10:14 399.25 399.25 398.55 398.55 57.3K
10:15 398.55 399.25 398.55 399.20 63.4K
10:16 399.15 399.15 398.40 398.40 60.4K
10:17 398.40 399.25 398.40 399.15 165.6K
10:18 399.15 399.15 398.50 398.50 50.3K
10:19 398.60 398.60 398.15 398.50 55.8K
10:20 398.55 398.85 398.55 398.70 14.4K
10:21 398.75 398.80 398.60 398.80 30.1K
10:22 398.80 399.10 398.80 398.80 55.7K
10:23 398.80 399.15 398.80 399.00 47.2K
10:24 399.00 399.75 399.00 399.70 189.1K
10:25 399.70 400.80 399.70 400.75 383.0K
10:26 400.50 400.75 399.75 399.85 133.9K
10:27 399.85 399.85 399.00 399.10 74.3K
10:28 399.10 399.30 398.80 398.85 67.6K
10:29 398.90 399.95 398.85 399.80 68.4K
10:30 399.85 399.95 399.50 399.90 40.3K
10:31 399.90 399.90 399.25 399.40 46.8K
10:32 399.20 399.45 399.10 399.35 56.3K
10:33 399.40 399.65 399.35 399.50 38.3K
10:34 399.50 399.75 399.30 399.30 55.8K
10:35 399.30 399.35 398.50 398.75 116.5K
10:36 398.85 398.90 398.50 398.50 49.5K
10:37 398.40 398.65 398.40 398.45 35.5K
10:38 398.50 398.50 397.65 397.70 117.2K
10:39 397.80 398.25 397.75 398.25 70.3K
10:40 398.35 398.60 398.25 398.60 61.5K
10:41 398.70 399.25 398.65 399.25 35.8K
10:42 399.25 399.35 399.05 399.05 22.6K
10:43 399.25 399.30 399.00 399.15 29.7K
10:44 399.25 399.25 399.00 399.10 28.9K
10:45 399.05 399.20 399.00 399.15 28.7K
10:46 399.15 399.15 398.70 398.70 22.5K
10:47 398.80 398.80 398.40 398.65 18.7K
10:48 398.70 398.75 398.65 398.65 11.3K
10:49 398.70 398.75 398.40 398.45 27.8K
10:50 398.40 398.50 398.10 398.10 61.8K
10:51 398.05 398.20 397.95 398.00 24.3K
10:52 398.00 398.00 397.70 397.95 20.5K
10:53 397.80 397.80 397.00 397.00 91.1K
10:54 396.85 397.50 396.85 397.30 92.3K
10:55 397.15 397.35 396.75 397.35 36.5K
10:56 397.25 397.35 396.55 396.60 48.5K
10:57 396.60 396.60 395.85 395.85 134.4K
10:58 395.85 396.00 395.80 395.95 52.0K
10:59 395.90 396.25 395.55 396.25 66.1K
11:00 396.20 396.25 395.70 395.85 41.1K
11:01 396.00 396.00 395.60 395.85 55.2K
11:02 395.80 396.20 395.80 396.20 40.4K
11:03 396.20 397.00 396.15 396.30 69.8K
11:04 396.10 396.70 396.10 396.45 43.8K
11:05 396.40 396.90 396.35 396.90 49.0K
11:06 396.75 397.00 396.70 396.90 33.0K
11:07 396.90 397.05 396.90 397.05 32.2K
11:08 397.05 397.05 396.70 396.80 39.7K
11:09 396.95 397.00 396.55 396.55 42.8K
11:10 396.65 396.90 396.20 396.65 49.8K
11:11 396.70 396.90 396.10 396.50 57.1K
11:12 396.65 396.75 396.35 396.65 14.1K
11:13 396.70 396.70 396.40 396.40 19.6K
11:14 396.55 396.85 396.55 396.75 26.9K
11:15 396.80 396.80 396.55 396.80 26.6K
11:16 396.80 397.00 396.80 396.90 35.1K
11:17 396.90 397.00 396.70 396.70 35.1K
11:18 396.75 396.90 396.60 396.75 18.1K
11:19 396.75 397.30 396.75 397.30 98.8K
11:20 397.20 397.80 397.20 397.65 66.2K
11:21 397.75 398.30 397.75 398.10 161.0K
11:22 398.30 398.40 397.80 397.95 66.7K
11:23 397.95 398.40 397.80 398.40 52.5K
11:24 398.40 398.50 398.10 398.35 41.5K
11:25 398.40 398.50 398.00 398.05 36.8K
11:26 398.05 398.30 398.05 398.30 28.4K
11:27 398.40 398.75 398.00 398.00 62.1K
11:28 398.05 398.60 398.05 398.50 18.8K
11:29 398.40 398.65 398.10 398.20 50.6K
11:30 398.00 398.40 397.80 398.40 85.7K
11:31 398.35 399.05 398.35 399.05 68.7K
11:32 399.00 399.10 398.60 398.60 26.1K
11:33 398.50 398.85 398.40 398.75 43.3K
11:34 398.70 398.85 398.50 398.65 40.5K
11:35 398.65 398.90 398.65 398.80 97.4K
11:36 398.75 398.85 398.55 398.55 17.5K
11:37 398.60 398.60 397.75 397.95 74.9K
11:38 397.85 397.90 396.85 397.05 102.9K
11:39 397.15 397.30 397.05 397.15 33.7K
11:40 397.25 397.50 397.10 397.50 25.3K
11:41 397.40 397.55 397.40 397.55 21.9K
11:42 397.40 397.65 396.60 396.80 62.0K
11:43 396.95 396.95 396.35 396.50 23.4K
11:44 396.60 396.80 396.45 396.75 12.7K
11:45 396.80 397.15 396.75 397.00 16.4K
11:46 396.95 397.25 396.90 397.00 14.5K
11:47 396.85 396.95 396.85 396.95 5.3K
11:48 396.95 397.25 396.90 397.05 27.3K
11:49 396.85 397.10 396.85 396.85 14.7K
11:50 396.80 396.95 396.65 396.65 6.8K
11:51 396.50 396.50 395.95 396.00 49.5K
11:52 395.95 396.05 395.80 396.00 20.0K
11:53 395.90 396.05 395.85 395.90 19.6K
11:54 396.00 396.30 395.80 396.25 66.9K
11:55 396.35 396.45 396.15 396.15 10.6K
11:56 396.15 396.15 395.80 395.90 18.2K
11:57 396.00 396.30 395.85 396.10 13.9K
11:58 396.10 396.30 396.05 396.05 28.1K
11:59 396.15 396.15 395.90 396.05 6.9K
12:00 396.10 396.10 395.60 395.85 20.9K
12:01 395.90 395.90 395.65 395.80 10.6K
12:02 395.75 395.85 395.65 395.70 20.5K
12:03 395.85 396.40 395.85 396.05 19.3K
12:04 395.95 396.10 395.80 395.95 16.8K
12:05 395.95 396.25 395.95 396.10 10.5K
12:06 396.20 396.20 395.80 396.00 9.4K
12:07 396.00 396.05 395.85 396.00 16.3K
12:08 396.00 396.00 395.50 395.60 44.7K
12:09 395.60 395.85 395.60 395.85 14.1K
12:10 395.95 395.95 395.40 395.40 73.7K
12:11 395.40 395.80 395.40 395.50 22.7K
12:12 395.60 395.75 395.55 395.60 14.4K
12:13 395.60 395.75 395.30 395.30 19.4K
12:14 395.50 395.60 395.40 395.45 16.8K
12:15 395.45 395.55 395.10 395.10 35.6K
12:16 395.30 395.50 395.25 395.35 21.5K
12:17 395.25 395.25 394.70 394.85 121.6K
12:18 395.00 395.00 394.80 394.90 12.1K
12:19 394.85 395.25 394.85 394.90 26.1K
12:20 395.00 395.05 394.90 394.90 64.1K
12:21 395.00 395.00 394.55 394.60 35.3K
12:22 394.60 394.90 394.60 394.80 18.4K
12:23 394.65 394.65 394.20 394.35 25.0K
12:24 394.25 394.40 394.25 394.40 24.4K
12:25 394.35 394.40 394.25 394.25 15.5K
12:26 394.25 394.25 394.00 394.10 108.0K
12:27 394.10 394.30 394.10 394.25 22.8K
12:28 394.25 394.25 394.10 394.20 10.2K
12:29 394.05 394.20 393.80 393.80 33.9K
12:30 393.85 394.20 393.80 394.10 18.3K
12:31 394.10 394.25 394.00 394.05 11.9K
12:32 394.15 394.15 393.80 393.85 16.0K
12:33 393.95 394.00 393.70 393.70 23.8K
12:34 393.70 393.70 393.25 393.40 40.7K
12:35 393.45 393.65 393.25 393.30 16.1K
12:36 393.40 393.75 393.30 393.70 17.0K
12:37 393.75 393.95 393.70 393.80 20.7K
12:38 393.85 393.95 393.80 393.90 12.1K
12:39 394.00 394.15 393.90 394.00 32.5K
12:40 393.90 393.90 393.60 393.60 9.9K
12:41 393.60 393.75 393.45 393.45 33.0K
12:42 393.45 393.80 393.40 393.75 8.3K
12:43 393.75 394.05 393.75 394.05 22.2K
12:44 394.00 394.50 393.90 394.45 110.6K
12:45 394.55 394.60 394.30 394.40 26.1K
12:46 394.45 394.65 394.45 394.65 27.5K
12:47 394.60 394.60 394.45 394.50 16.0K
12:48 394.70 394.70 394.45 394.45 24.2K
12:49 394.45 394.55 394.45 394.55 8.6K
12:50 394.60 395.05 394.50 394.90 28.6K
12:51 394.95 395.15 394.90 395.05 24.0K
12:52 395.00 395.10 394.75 394.90 8.2K
12:53 394.85 395.10 394.30 394.30 59.0K
12:54 394.25 394.40 394.00 394.30 53.9K
12:55 394.40 394.50 394.10 394.50 22.6K
12:56 394.65 394.70 394.40 394.70 31.7K
12:57 394.70 394.70 394.40 394.40 14.5K
12:58 394.50 394.85 394.50 394.80 22.0K
12:59 394.80 394.90 394.50 394.50 13.2K
13:00 394.50 394.65 394.25 394.60 19.4K
13:01 394.35 394.50 394.10 394.10 10.4K
13:02 394.15 394.45 394.15 394.40 14.7K
13:03 394.40 394.40 394.20 394.20 7.8K
13:04 394.35 394.35 394.15 394.30 9.7K
13:05 394.15 394.35 394.00 394.00 25.6K
13:06 394.00 394.05 393.75 393.80 35.0K
13:07 394.00 394.30 394.00 394.25 14.6K
13:08 394.25 394.50 394.20 394.25 36.1K
13:09 394.25 394.50 394.25 394.45 8.7K
13:10 394.50 394.60 394.35 394.35 25.7K
13:11 394.35 394.45 394.20 394.25 17.6K
13:12 394.45 394.85 394.40 394.75 9.5K
13:13 394.70 394.85 394.55 394.55 22.5K
13:14 394.55 394.65 394.25 394.65 10.1K
13:15 394.75 394.75 394.50 394.60 8.8K
13:16 394.70 394.75 394.60 394.65 7.4K
13:17 394.75 394.75 394.60 394.65 16.2K
13:18 394.70 394.75 394.50 394.75 57.6K
13:19 394.70 394.75 394.65 394.70 15.1K
13:20 394.60 394.70 394.30 394.35 18.1K
13:21 394.30 394.60 394.30 394.55 18.3K
13:22 394.55 394.70 394.55 394.70 7.4K
13:23 394.55 394.65 394.35 394.65 11.2K
13:24 394.65 394.75 394.50 394.55 12.7K
13:25 394.55 394.70 394.25 394.50 49.8K
13:26 394.60 394.60 394.40 394.60 10.9K
13:27 394.60 394.70 394.20 394.40 24.8K
13:28 394.50 394.65 394.40 394.65 5.8K
13:29 394.65 394.75 394.60 394.70 11.5K
13:30 394.75 394.75 394.40 394.40 14.7K
13:31 394.50 394.75 394.50 394.70 14.9K
13:32 394.65 394.75 394.60 394.70 37.8K
13:33 394.85 395.30 394.85 394.90 70.7K
13:34 394.90 395.15 394.80 395.05 24.1K
13:35 395.05 395.35 395.00 395.35 21.9K
13:36 395.40 395.50 394.85 394.95 50.4K
13:37 394.85 395.00 394.80 394.90 50.5K
13:38 394.80 394.90 394.75 394.90 10.3K
13:39 394.90 395.00 394.80 394.85 30.4K
13:40 394.85 395.00 394.80 394.80 15.3K
13:41 394.80 394.85 394.60 394.60 49.6K
13:42 394.55 394.85 394.55 394.85 14.2K
13:43 394.90 395.00 394.70 394.75 23.5K
13:44 394.75 394.95 394.75 394.90 38.0K
13:45 394.90 395.00 394.85 394.85 12.3K
13:46 394.85 395.20 394.65 395.20 368.6K
13:47 395.35 395.80 395.20 395.80 47.9K
13:48 395.60 395.90 395.20 395.55 80.4K
13:49 395.55 395.90 395.55 395.90 22.8K
13:50 396.10 396.35 395.35 395.50 90.3K
13:51 395.50 395.60 395.30 395.30 18.6K
13:52 395.30 395.60 395.30 395.50 9.2K
13:53 395.60 395.60 395.30 395.45 11.4K
13:54 395.55 395.55 395.30 395.30 8.4K
13:55 395.35 395.50 395.35 395.35 15.8K
13:56 395.50 395.55 395.35 395.40 16.8K
13:57 395.40 395.60 395.35 395.40 9.1K
13:58 395.40 395.80 395.30 395.65 89.0K
13:59 395.75 396.00 395.75 395.95 21.7K
14:00 396.00 396.15 395.90 396.15 26.2K
14:01 396.15 396.30 395.60 395.80 43.6K
14:02 395.80 395.90 395.40 395.45 14.3K
14:03 395.45 395.45 395.25 395.25 9.5K
14:04 395.30 395.40 395.25 395.30 44.8K
14:05 395.25 395.50 395.25 395.40 31.7K
14:06 395.55 395.90 395.50 395.90 35.8K
14:07 396.00 396.00 395.75 395.80 12.0K
14:08 395.80 395.95 395.75 395.80 15.2K
14:09 396.00 396.00 395.75 395.80 8.7K
14:10 395.75 395.80 395.55 395.55 11.4K
14:11 395.60 395.60 395.30 395.50 35.6K
14:12 395.50 395.50 395.30 395.35 24.0K
14:13 395.50 395.70 395.35 395.70 18.6K
14:14 395.75 395.75 395.60 395.65 13.5K
14:15 395.70 395.80 395.50 395.65 19.3K
14:16 395.55 395.80 395.55 395.80 7.3K
14:17 395.80 395.85 395.70 395.75 21.1K
14:18 395.60 396.25 395.60 396.00 65.1K
14:19 396.20 396.20 395.65 395.75 12.5K
14:20 395.65 395.80 395.55 395.55 11.5K
14:21 395.60 395.65 395.55 395.55 8.8K
14:22 395.65 395.75 395.50 395.50 6.3K
14:23 395.50 395.75 395.50 395.55 12.8K
14:24 395.65 395.80 395.50 395.50 21.4K
14:25 395.50 395.65 395.35 395.60 22.3K
14:26 395.70 395.75 395.60 395.60 9.6K
14:27 395.65 395.70 395.60 395.60 33.2K
14:28 395.60 395.70 395.60 395.65 23.2K
14:29 395.60 395.60 394.75 394.90 58.9K
14:30 394.85 395.05 394.60 394.65 19.6K
14:31 394.65 394.85 394.30 394.65 62.5K
14:32 394.45 394.85 394.45 394.60 19.8K
14:33 394.75 394.75 394.00 394.00 103.4K
14:34 393.80 393.80 393.50 393.65 23.7K
14:35 393.70 394.00 393.70 393.90 28.0K
14:36 393.95 394.00 393.80 394.00 23.3K
14:37 393.95 394.20 393.80 394.20 65.6K
14:38 394.10 394.40 394.10 394.35 22.4K
14:39 394.40 394.40 394.00 394.15 10.3K
14:40 394.20 394.35 394.15 394.35 13.1K
14:41 394.35 394.40 394.25 394.35 11.4K
14:42 394.40 394.45 394.05 394.05 13.0K
14:43 394.05 394.15 394.00 394.05 12.8K
14:44 394.05 394.45 394.05 394.35 11.7K
14:45 394.20 394.40 394.05 394.35 17.1K
14:46 394.40 394.55 394.35 394.55 16.8K
14:47 394.35 394.50 394.30 394.45 15.1K
14:48 394.45 394.70 394.45 394.65 21.8K
14:49 394.65 394.80 394.60 394.80 38.3K
14:50 394.65 394.75 394.30 394.45 13.6K
14:51 394.40 394.50 394.30 394.50 24.8K
14:52 394.65 394.65 394.50 394.60 45.4K
14:53 394.55 394.70 394.50 394.50 11.5K
14:54 394.65 394.65 394.45 394.55 16.6K
14:55 394.55 394.65 394.40 394.40 27.5K
14:56 394.45 394.50 394.40 394.45 42.2K
14:57 394.50 394.55 394.40 394.45 13.9K
14:58 394.40 394.60 394.40 394.55 15.9K
14:59 394.55 394.55 394.40 394.50 18.0K
15:00 394.20 394.20 393.70 393.80 298.5K
15:01 393.70 394.40 393.70 394.30 46.9K
15:02 394.35 394.50 393.75 393.75 75.6K
15:03 393.80 393.85 393.70 393.85 100.8K
15:04 393.90 394.10 393.85 394.10 52.0K
15:05 394.20 394.30 394.15 394.30 76.0K
15:06 394.25 394.35 394.20 394.20 37.1K
15:07 394.25 394.50 394.25 394.50 113.8K
15:08 394.40 394.95 394.40 394.95 96.6K
15:09 394.55 394.65 394.50 394.50 114.0K
15:10 394.60 394.80 394.60 394.70 57.4K
15:11 394.70 394.85 394.70 394.85 51.7K
15:12 394.80 394.85 394.75 394.80 65.0K
15:13 394.85 394.90 394.50 394.65 130.1K
15:14 394.35 394.45 394.25 394.35 74.5K
15:15 394.35 394.35 394.25 394.30 79.0K
15:16 394.20 394.25 394.20 394.25 120.2K
15:17 394.25 394.45 394.25 394.45 133.7K
15:18 394.45 394.60 394.35 394.45 99.2K
15:19 394.50 394.75 394.40 394.75 128.6K
15:20 394.70 394.90 394.70 394.85 179.0K
15:21 394.85 395.00 394.70 394.90 153.6K
15:22 394.75 394.85 394.55 394.60 60.2K
15:23 394.55 394.75 394.55 394.55 102.2K
15:24 394.60 394.75 394.50 394.55 78.4K
15:25 394.60 394.60 394.45 394.55 152.0K
15:26 394.55 394.70 394.55 394.70 68.1K
15:27 394.70 395.00 394.70 394.70 93.9K
15:28 394.55 394.55 394.30 394.50 34.5K
15:29 394.05 394.50 394.00 394.45 42.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available