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
09:07 406.50 406.50 406.50 406.50 31.4K
09:15 406.55 408.75 406.50 408.70 270.9K
09:16 408.70 409.75 408.70 409.05 177.3K
09:17 409.30 409.30 408.50 408.80 69.2K
09:18 408.80 409.00 408.15 408.15 117.6K
09:19 408.15 408.15 406.90 406.90 69.3K
09:20 406.70 406.70 406.10 406.40 63.7K
09:21 406.30 406.40 405.70 405.70 78.7K
09:22 406.00 406.65 405.90 406.45 30.6K
09:23 406.70 406.70 406.25 406.50 25.7K
09:24 406.05 406.75 406.00 406.75 62.9K
09:25 406.45 406.85 406.35 406.75 35.9K
09:26 406.75 407.60 406.55 407.60 40.2K
09:27 407.45 407.65 406.45 406.55 39.6K
09:28 406.60 406.60 406.20 406.20 14.3K
09:29 406.25 406.25 405.75 405.75 41.4K
09:30 405.75 405.95 405.25 405.25 40.9K
09:31 405.15 405.15 404.80 404.90 52.5K
09:32 404.90 405.00 404.60 405.00 26.1K
09:33 405.20 405.35 405.15 405.15 26.4K
09:34 405.20 405.90 405.20 405.65 15.2K
09:35 405.65 405.70 405.55 405.70 22.0K
09:36 405.75 406.45 405.75 406.20 24.2K
09:37 406.10 406.15 405.65 405.65 22.3K
09:38 405.75 405.85 405.55 405.70 9.0K
09:39 405.65 405.70 405.65 405.70 9.4K
09:40 405.70 405.70 405.25 405.25 9.2K
09:41 405.35 405.40 404.90 404.95 19.1K
09:42 404.95 405.45 404.95 405.40 14.3K
09:43 405.35 405.35 404.95 404.95 28.8K
09:44 405.05 405.25 405.00 405.00 16.0K
09:45 404.85 404.85 404.65 404.70 21.1K
09:46 404.85 405.15 404.85 405.05 13.9K
09:47 405.30 405.40 405.20 405.35 36.6K
09:48 405.25 405.30 405.15 405.20 4.6K
09:49 405.10 405.10 404.95 405.05 5.8K
09:50 405.15 405.40 405.10 405.35 11.8K
09:51 405.35 405.60 405.35 405.50 8.0K
09:52 405.45 405.60 405.10 405.60 11.1K
09:53 405.60 406.15 405.60 405.90 24.6K
09:54 405.90 407.25 405.90 407.25 58.0K
09:55 407.20 407.20 406.15 406.35 16.7K
09:56 406.40 406.40 405.95 406.00 14.8K
09:57 406.00 406.00 405.70 405.70 16.0K
09:58 405.75 405.75 405.30 405.65 12.4K
09:59 405.95 405.95 405.80 405.95 26.1K
10:00 405.95 406.95 405.95 406.95 37.0K
10:01 407.10 407.50 407.10 407.45 44.8K
10:02 407.10 407.25 406.85 407.25 15.6K
10:03 407.35 408.05 407.35 408.00 80.7K
10:04 407.85 408.00 407.60 407.70 19.9K
10:05 407.75 407.95 407.50 407.50 23.1K
10:06 407.55 407.55 407.15 407.40 9.2K
10:07 407.35 407.35 407.20 407.30 8.2K
10:08 407.55 407.55 407.10 407.35 25.3K
10:09 407.40 407.75 407.40 407.55 10.4K
10:10 407.65 408.00 407.50 407.95 16.3K
10:11 408.20 408.35 408.05 408.30 29.5K
10:12 408.35 408.40 408.25 408.25 13.4K
10:13 408.25 408.25 407.90 408.20 23.9K
10:14 408.15 408.25 408.00 408.20 14.9K
10:15 408.00 408.40 408.00 408.00 22.6K
10:16 408.00 408.15 407.75 407.90 19.2K
10:17 407.85 408.45 407.85 408.35 32.8K
10:18 408.35 408.75 408.35 408.60 47.8K
10:19 408.65 408.65 408.05 408.20 14.2K
10:20 408.20 408.20 407.70 407.80 19.3K
10:21 407.80 407.90 407.65 407.90 13.6K
10:22 407.65 407.80 407.50 407.50 8.5K
10:23 407.35 407.60 407.35 407.40 5.6K
10:24 407.35 407.40 407.20 407.20 6.1K
10:25 407.30 407.30 407.00 407.05 11.2K
10:26 407.20 407.70 407.05 407.70 25.3K
10:27 407.75 407.75 407.55 407.55 5.9K
10:28 407.50 407.50 407.05 407.05 9.9K
10:29 407.05 407.20 407.05 407.20 10.5K
10:30 407.35 407.35 407.20 407.20 2.7K
10:31 407.30 408.40 407.30 408.40 137.1K
10:32 408.50 408.50 408.10 408.45 20.7K
10:33 408.45 408.55 408.30 408.50 15.7K
10:34 408.50 408.80 408.50 408.65 16.9K
10:35 408.50 408.50 408.10 408.20 17.3K
10:36 408.30 408.30 407.90 408.00 16.7K
10:37 407.95 408.00 407.70 407.70 8.3K
10:38 407.70 407.80 407.40 407.65 4.2K
10:39 407.65 408.05 407.65 407.85 21.0K
10:40 407.90 408.20 407.90 408.00 5.9K
10:41 407.70 408.00 407.55 407.75 4.0K
10:42 407.85 408.00 407.80 408.00 5.0K
10:43 408.00 408.30 408.00 408.15 4.5K
10:44 408.30 408.30 407.75 407.75 10.8K
10:45 408.00 408.15 407.85 408.15 5.0K
10:46 408.00 408.00 407.60 407.70 6.8K
10:47 407.70 407.80 407.65 407.70 6.0K
10:48 407.75 407.75 407.35 407.55 7.6K
10:49 407.50 407.55 407.45 407.45 3.5K
10:50 407.50 407.60 407.40 407.55 17.2K
10:51 407.55 407.60 407.30 407.60 5.5K
10:52 407.50 407.55 407.45 407.50 7.7K
10:53 407.60 407.60 407.35 407.45 2.5K
10:54 407.45 407.45 407.35 407.35 3.2K
10:55 407.35 407.45 407.20 407.20 5.5K
10:56 407.30 407.30 406.50 406.50 11.1K
10:57 406.60 407.00 406.50 406.95 6.8K
10:58 406.75 406.90 406.70 406.85 2.5K
10:59 406.75 406.85 406.60 406.60 14.9K
11:00 406.60 406.70 406.55 406.70 3.1K
11:01 406.60 406.70 406.50 406.50 5.1K
11:02 406.50 406.80 406.50 406.75 38.8K
11:03 406.75 406.75 406.55 406.55 7.9K
11:04 406.75 406.75 406.40 406.65 6.8K
11:05 406.50 406.75 406.50 406.75 1.7K
11:06 406.65 406.80 406.65 406.80 3.3K
11:07 406.75 407.00 406.75 406.90 6.2K
11:08 406.90 406.95 406.80 406.80 4.8K
11:09 406.80 407.20 406.80 407.00 7.3K
11:10 407.15 407.20 407.00 407.15 13.3K
11:11 407.15 407.20 407.05 407.20 1.4K
11:12 407.15 407.20 407.10 407.10 1.3K
11:13 407.20 407.20 407.00 407.00 3.3K
11:14 407.10 407.30 406.80 407.20 57.9K
11:15 407.30 407.30 407.00 407.15 4.2K
11:16 407.20 407.20 407.00 407.10 34.1K
11:17 407.10 407.10 406.90 406.90 12.8K
11:18 406.80 406.80 406.50 406.50 4.8K
11:19 406.45 406.45 406.30 406.30 7.0K
11:20 406.35 406.45 406.25 406.45 4.1K
11:21 406.45 406.45 406.15 406.25 4.6K
11:22 406.25 406.30 406.15 406.30 7.3K
11:23 406.20 406.30 405.65 405.70 18.3K
11:24 405.70 406.15 405.70 406.05 3.5K
11:25 406.05 406.20 405.90 406.10 5.5K
11:26 406.10 406.15 406.05 406.10 2.3K
11:27 406.10 406.20 406.00 406.00 2.7K
11:28 406.15 406.15 405.60 405.65 24.3K
11:29 405.75 405.90 405.65 405.80 2.5K
11:30 405.70 406.00 405.70 405.90 5.0K
11:31 405.90 406.00 405.90 406.00 2.5K
11:32 406.00 406.00 405.75 405.75 14.9K
11:33 405.70 405.80 405.65 405.70 0.7K
11:34 405.80 405.80 405.55 405.60 8.3K
11:35 405.60 405.70 405.60 405.70 3.2K
11:36 405.65 405.70 405.55 405.55 3.7K
11:37 405.50 405.60 405.50 405.60 2.0K
11:38 405.70 405.70 405.55 405.65 6.7K
11:39 405.65 405.90 405.65 405.80 6.5K
11:40 405.85 405.90 405.80 405.90 2.0K
11:41 405.85 406.20 405.85 406.20 9.2K
11:42 406.25 406.40 406.25 406.40 4.4K
11:43 406.20 406.20 406.00 406.20 14.0K
11:44 406.05 406.15 406.05 406.15 0.3K
11:45 406.15 406.15 405.80 406.00 4.2K
11:46 406.00 406.00 405.80 405.85 12.4K
11:47 405.95 406.05 405.85 405.95 5.9K
11:48 405.95 406.00 405.90 406.00 1.4K
11:49 406.00 406.00 405.85 406.00 5.1K
11:50 405.90 406.20 405.90 406.15 10.5K
11:51 405.90 406.20 405.90 406.00 3.1K
11:52 405.95 405.95 405.60 405.60 3.9K
11:53 405.60 406.10 405.55 406.10 22.8K
11:54 406.35 406.55 406.30 406.40 7.5K
11:55 406.35 406.60 406.15 406.60 16.0K
11:56 406.60 406.60 406.40 406.55 3.1K
11:57 406.45 406.65 406.40 406.50 2.2K
11:58 406.40 406.40 406.20 406.25 22.4K
11:59 406.35 406.35 406.05 406.30 2.4K
12:00 406.25 406.40 406.25 406.40 0.8K
12:01 406.40 406.45 406.25 406.30 2.1K
12:02 406.30 406.30 406.20 406.30 0.6K
12:03 406.20 406.35 406.20 406.20 2.3K
12:04 406.30 406.35 406.15 406.15 2.7K
12:05 406.20 406.20 406.00 406.00 6.5K
12:06 406.00 406.00 405.50 405.70 5.3K
12:07 405.60 405.90 405.60 405.90 3.6K
12:08 405.90 405.90 405.65 405.90 4.1K
12:09 405.90 405.90 405.60 405.70 1.5K
12:10 405.70 405.70 405.50 405.50 11.5K
12:11 405.50 405.55 405.30 405.40 8.5K
12:12 405.30 405.55 405.30 405.45 3.4K
12:13 405.45 405.50 405.25 405.25 10.1K
12:14 405.30 405.35 405.30 405.35 3.5K
12:15 405.30 405.35 405.05 405.10 8.1K
12:16 405.10 405.30 405.10 405.10 23.2K
12:17 405.10 405.20 405.00 405.10 17.6K
12:18 405.10 405.10 404.95 404.95 34.1K
12:19 405.00 405.15 404.95 405.00 6.2K
12:20 405.00 405.10 404.95 405.05 8.8K
12:21 405.05 405.20 405.00 405.20 3.1K
12:22 405.10 405.10 405.00 405.00 12.3K
12:23 405.00 405.00 404.90 404.90 5.1K
12:24 404.80 404.80 404.45 404.45 39.0K
12:25 404.50 404.70 404.50 404.65 4.6K
12:26 404.80 404.80 404.60 404.75 3.1K
12:27 404.75 405.00 404.75 404.95 10.4K
12:28 405.00 405.00 404.70 404.90 4.7K
12:29 405.00 405.00 404.60 404.80 4.9K
12:30 404.90 404.95 404.65 404.95 9.8K
12:31 404.95 404.95 404.80 404.80 6.7K
12:32 404.90 404.90 404.85 404.90 2.4K
12:33 404.80 404.90 404.80 404.85 3.1K
12:34 404.85 404.85 404.70 404.85 5.4K
12:35 404.60 404.80 404.60 404.80 2.5K
12:36 404.70 404.80 404.50 404.50 17.2K
12:37 404.30 404.40 404.30 404.35 5.6K
12:38 404.40 404.40 404.15 404.15 57.1K
12:39 404.00 404.20 403.85 403.95 25.2K
12:40 404.00 404.00 403.85 403.90 2.1K
12:41 403.95 404.00 403.90 404.00 5.1K
12:42 404.00 404.05 403.95 404.00 12.9K
12:43 404.10 404.10 403.85 403.95 14.1K
12:44 403.95 404.10 403.90 404.10 5.4K
12:45 403.85 403.95 403.75 403.75 25.9K
12:46 403.60 404.00 403.60 403.90 5.8K
12:47 403.95 404.00 403.85 403.95 1.8K
12:48 403.95 404.10 403.90 403.90 9.7K
12:49 403.90 404.10 403.90 403.90 9.1K
12:50 404.00 404.00 403.75 403.80 7.9K
12:51 403.85 403.85 403.75 403.85 7.0K
12:52 403.75 404.00 403.75 403.90 4.8K
12:53 403.90 404.00 403.85 403.85 4.4K
12:54 403.75 403.85 403.75 403.80 3.3K
12:55 403.80 403.95 403.65 403.75 3.4K
12:56 403.60 403.80 403.50 403.50 37.3K
12:57 403.50 403.70 403.35 403.40 7.2K
12:58 403.55 403.55 403.40 403.40 2.0K
12:59 403.40 403.40 403.15 403.20 7.2K
13:00 403.30 403.50 403.30 403.50 4.1K
13:01 403.40 403.50 403.30 403.30 19.7K
13:02 403.15 403.30 402.85 402.90 40.6K
13:03 402.90 403.05 402.90 402.90 7.7K
13:04 402.90 402.95 402.80 402.95 6.4K
13:05 402.90 403.00 402.80 402.85 6.1K
13:06 402.85 403.00 402.70 402.90 4.3K
13:07 402.85 402.90 402.75 402.75 2.3K
13:08 402.75 402.75 402.65 402.65 7.6K
13:09 402.65 402.75 402.50 402.50 9.1K
13:10 402.40 402.40 402.15 402.30 9.2K
13:11 402.25 402.25 402.00 402.00 24.9K
13:12 402.05 402.50 402.05 402.30 7.9K
13:13 402.35 402.35 402.10 402.10 11.1K
13:14 402.10 402.25 402.10 402.15 2.7K
13:15 402.10 402.20 401.60 401.70 25.7K
13:16 401.80 401.95 401.65 401.75 23.2K
13:17 401.75 402.10 401.75 402.00 5.7K
13:18 401.90 401.90 401.55 401.55 12.5K
13:19 401.60 401.70 401.50 401.70 5.1K
13:20 401.50 401.60 401.50 401.50 6.3K
13:21 401.60 402.15 401.60 402.00 33.8K
13:22 401.80 401.95 401.55 401.90 9.5K
13:23 401.90 402.10 401.90 402.10 4.3K
13:24 402.15 402.15 402.00 402.00 13.6K
13:25 402.10 402.10 401.95 402.05 13.8K
13:26 402.05 402.55 402.05 402.50 6.0K
13:27 402.60 402.70 402.50 402.70 4.7K
13:28 402.60 402.75 402.60 402.75 10.4K
13:29 402.80 402.90 402.50 402.50 14.9K
13:30 402.65 402.65 402.30 402.55 8.2K
13:31 402.40 402.55 402.30 402.40 2.1K
13:32 402.40 402.55 402.40 402.50 4.8K
13:33 402.40 402.75 402.40 402.50 3.2K
13:34 402.50 402.70 402.45 402.45 4.7K
13:35 402.50 402.65 402.50 402.60 3.2K
13:36 402.65 402.70 402.40 402.50 6.0K
13:37 402.40 402.55 402.30 402.45 8.4K
13:38 402.45 402.45 402.30 402.30 3.3K
13:39 402.30 402.40 402.30 402.40 1.9K
13:40 402.30 402.45 402.30 402.35 2.3K
13:41 402.35 402.50 402.30 402.50 7.1K
13:42 402.50 402.60 402.40 402.60 2.7K
13:43 402.60 402.70 402.45 402.70 5.5K
13:44 402.70 402.70 402.55 402.55 1.3K
13:45 402.65 402.65 402.55 402.55 2.1K
13:46 402.55 402.90 402.55 402.80 5.2K
13:47 402.90 402.90 402.60 402.70 5.7K
13:48 402.70 402.80 402.65 402.80 6.3K
13:49 402.80 403.00 402.80 402.90 10.7K
13:50 402.90 403.00 402.80 402.80 4.0K
13:51 402.70 402.80 402.70 402.70 5.3K
13:52 402.75 402.80 402.70 402.70 1.5K
13:53 402.80 402.80 402.70 402.75 2.5K
13:54 402.70 402.75 402.65 402.70 6.0K
13:55 402.65 402.75 402.60 402.70 0.7K
13:56 402.70 402.80 402.60 402.65 0.6K
13:57 402.65 402.90 402.65 402.80 2.0K
13:58 402.80 402.95 402.80 402.90 0.9K
13:59 402.90 403.10 402.80 403.05 9.5K
14:00 403.15 403.30 403.00 403.00 18.3K
14:01 403.00 403.00 402.80 402.95 2.7K
14:02 402.80 403.05 402.80 403.05 4.7K
14:03 403.00 403.20 403.00 403.00 3.9K
14:04 403.00 403.30 403.00 403.15 12.3K
14:05 403.15 403.20 403.15 403.15 0.6K
14:06 403.15 403.20 403.05 403.10 1.6K
14:07 403.15 403.20 403.00 403.00 10.2K
14:08 403.00 403.00 402.80 402.80 6.7K
14:09 402.80 402.90 402.80 402.85 2.3K
14:10 402.85 402.95 402.85 402.95 4.1K
14:11 402.85 402.95 402.85 402.90 3.9K
14:12 402.85 402.90 402.85 402.85 2.8K
14:13 402.85 402.90 402.80 402.80 4.5K
14:14 402.90 402.90 402.80 402.90 3.2K
14:15 402.80 402.90 402.40 402.50 13.0K
14:16 402.50 402.60 402.45 402.50 4.5K
14:17 402.50 402.50 402.40 402.40 6.9K
14:18 402.40 402.65 402.40 402.65 7.6K
14:19 402.55 402.65 402.50 402.50 8.9K
14:20 402.40 402.50 402.25 402.25 6.0K
14:21 402.25 402.40 402.20 402.25 3.4K
14:22 402.25 402.30 402.25 402.25 4.2K
14:23 402.25 402.25 402.10 402.10 3.9K
14:24 402.25 402.30 402.20 402.20 4.0K
14:25 402.30 402.30 402.15 402.20 4.9K
14:26 402.15 402.30 402.15 402.30 7.1K
14:27 402.70 403.25 402.70 403.25 90.3K
14:28 403.20 403.25 403.05 403.20 9.9K
14:29 403.20 403.20 403.05 403.05 3.9K
14:30 403.00 403.15 403.00 403.05 7.0K
14:31 403.10 403.10 403.00 403.00 2.5K
14:32 403.00 403.10 403.00 403.10 14.2K
14:33 403.05 403.35 403.05 403.35 10.1K
14:34 403.25 403.30 403.05 403.05 16.6K
14:35 403.05 403.15 403.05 403.05 5.9K
14:36 403.05 403.25 403.05 403.25 6.4K
14:37 403.20 403.45 403.05 403.15 18.1K
14:38 403.15 403.70 403.15 403.65 115.5K
14:39 403.60 403.70 403.50 403.60 23.5K
14:40 403.60 403.65 403.50 403.65 3.0K
14:41 403.65 403.65 403.40 403.40 3.8K
14:42 403.45 403.55 403.40 403.50 3.3K
14:43 403.55 403.55 403.30 403.35 3.5K
14:44 403.35 403.40 403.15 403.20 2.7K
14:45 403.25 403.25 403.15 403.20 4.8K
14:46 403.20 403.20 403.10 403.10 7.2K
14:47 403.10 403.15 403.00 403.00 7.5K
14:48 403.00 403.10 403.00 403.05 6.4K
14:49 403.05 403.15 403.00 403.10 6.2K
14:50 403.05 403.05 402.75 402.80 12.7K
14:51 402.75 402.75 402.65 402.65 7.9K
14:52 402.55 402.60 402.50 402.60 15.5K
14:53 402.65 402.65 402.50 402.65 5.4K
14:54 402.50 402.60 402.40 402.40 5.2K
14:55 402.45 402.45 402.30 402.35 25.6K
14:56 402.35 402.40 402.25 402.25 6.2K
14:57 402.35 402.60 402.35 402.60 17.7K
14:58 402.55 402.70 402.55 402.70 4.2K
14:59 402.70 402.80 402.60 402.80 8.6K
15:00 402.80 403.45 402.80 403.30 26.6K
15:01 403.35 403.35 403.10 403.30 17.7K
15:02 403.15 403.25 403.10 403.20 19.2K
15:03 403.20 403.25 403.05 403.25 19.4K
15:04 403.15 403.20 403.10 403.20 15.2K
15:05 403.20 403.30 403.00 403.30 19.8K
15:06 403.30 403.30 403.10 403.20 17.6K
15:07 403.25 403.45 403.15 403.45 24.4K
15:08 403.40 403.50 403.30 403.30 25.8K
15:09 403.30 403.65 403.20 403.65 82.8K
15:10 403.85 403.85 403.60 403.65 28.0K
15:11 403.50 403.70 403.40 403.40 38.4K
15:12 403.40 403.45 403.30 403.40 23.6K
15:13 403.30 403.55 403.30 403.45 33.9K
15:14 403.40 403.70 403.40 403.60 32.6K
15:15 403.60 403.75 403.45 403.75 53.7K
15:16 403.80 403.80 403.45 403.60 44.7K
15:17 403.45 403.55 403.40 403.40 29.3K
15:18 403.40 403.50 403.30 403.30 38.7K
15:19 403.30 403.45 403.00 403.00 69.0K
15:20 403.15 403.15 402.55 402.60 77.9K
15:21 402.50 402.60 402.10 402.30 55.5K
15:22 402.25 402.25 402.00 402.00 61.4K
15:23 402.10 402.10 402.00 402.00 64.7K
15:24 401.70 402.30 401.70 402.00 52.5K
15:25 402.25 402.50 402.25 402.50 47.3K
15:26 402.65 402.65 402.10 402.10 43.5K
15:27 402.20 402.45 402.20 402.40 41.3K
15:28 402.15 402.35 402.05 402.20 33.8K
15:29 402.30 402.90 402.20 402.90 31.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available