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
09:07 400.55 400.55 400.55 400.55 8.2K
09:15 401.25 402.40 401.25 402.40 92.5K
09:16 402.35 402.50 402.35 402.35 44.8K
09:17 402.35 402.50 402.30 402.30 27.5K
09:18 402.20 402.20 401.45 401.45 27.6K
09:19 401.65 401.65 401.40 401.45 24.7K
09:20 401.60 402.70 401.60 402.70 56.3K
09:21 402.70 403.00 402.70 402.95 73.5K
09:22 402.65 402.75 401.90 402.05 20.2K
09:23 402.00 402.00 401.70 401.80 12.4K
09:24 401.80 402.65 401.80 402.50 29.1K
09:25 402.75 402.95 401.95 401.95 20.3K
09:26 401.75 402.20 401.60 402.20 16.7K
09:27 402.20 402.45 402.20 402.30 19.1K
09:28 402.30 402.30 401.80 401.80 8.4K
09:29 401.80 402.05 401.75 401.90 10.9K
09:30 401.80 401.90 401.75 401.85 6.0K
09:31 401.75 401.80 401.60 401.70 9.6K
09:32 401.60 401.65 401.50 401.60 10.3K
09:33 401.65 401.65 401.10 401.20 23.2K
09:34 400.95 401.40 400.95 401.10 23.2K
09:35 401.00 401.15 401.00 401.15 8.1K
09:36 401.25 401.50 401.15 401.40 14.8K
09:37 401.45 401.50 401.00 401.10 17.7K
09:38 401.05 401.15 401.00 401.10 6.7K
09:39 401.10 401.15 401.10 401.10 7.3K
09:40 400.95 400.95 400.70 400.85 22.4K
09:41 400.85 400.95 400.85 400.85 22.1K
09:42 400.90 401.15 400.85 400.85 23.8K
09:43 400.90 400.90 400.85 400.90 35.9K
09:44 400.85 401.05 400.85 400.90 27.6K
09:45 400.90 401.00 400.85 400.85 39.8K
09:46 400.95 401.00 400.85 400.95 9.6K
09:47 400.85 400.95 400.85 400.85 103.0K
09:48 400.90 400.90 400.20 400.70 67.3K
09:49 400.55 400.85 400.55 400.70 7.2K
09:50 400.80 401.00 400.75 401.00 11.5K
09:51 401.00 401.45 401.00 401.35 10.2K
09:52 401.35 401.35 400.60 401.10 19.1K
09:53 401.05 401.10 401.05 401.10 9.5K
09:54 401.15 401.25 401.00 401.00 14.7K
09:55 400.95 401.20 400.95 401.15 6.5K
09:56 401.10 401.25 401.05 401.05 7.1K
09:57 401.20 401.20 401.00 401.00 68.9K
09:58 401.00 401.25 401.00 401.20 25.4K
09:59 401.20 401.20 401.00 401.00 10.8K
10:00 400.95 401.05 400.50 400.85 108.0K
10:01 400.75 400.85 400.40 400.50 6.5K
10:02 400.50 400.50 400.20 400.45 10.6K
10:03 400.50 400.50 399.50 399.50 55.0K
10:04 399.50 399.50 399.15 399.30 15.2K
10:05 399.20 399.20 398.70 398.85 30.0K
10:06 398.70 398.70 398.05 398.10 36.1K
10:07 398.15 398.40 397.80 398.40 41.1K
10:08 398.40 398.75 398.20 398.75 17.6K
10:09 398.70 399.05 398.70 399.05 9.8K
10:10 399.05 399.05 398.40 398.45 13.7K
10:11 398.65 398.75 398.45 398.75 16.9K
10:12 398.75 398.75 398.55 398.55 14.1K
10:13 398.60 398.70 398.60 398.70 5.6K
10:14 398.70 398.70 398.35 398.35 7.5K
10:15 398.30 398.30 397.60 397.85 37.3K
10:16 397.80 397.85 397.25 397.80 30.2K
10:17 397.75 397.75 397.50 397.70 22.4K
10:18 397.60 397.70 397.05 397.15 26.0K
10:19 397.25 397.70 397.20 397.35 13.9K
10:20 397.60 397.95 397.60 397.95 10.2K
10:21 398.00 398.25 397.95 398.15 17.0K
10:22 398.20 398.30 398.10 398.30 10.2K
10:23 398.35 398.40 398.10 398.10 9.9K
10:24 398.05 398.20 398.00 398.05 12.2K
10:25 398.05 398.10 397.95 398.10 8.9K
10:26 398.05 398.35 398.05 398.30 20.3K
10:27 398.30 398.80 398.30 398.75 13.6K
10:28 398.75 398.90 398.70 398.75 4.2K
10:29 398.75 398.75 398.65 398.70 1.0K
10:30 398.60 398.70 398.30 398.45 8.6K
10:31 398.35 398.45 398.25 398.25 3.0K
10:32 398.25 398.25 398.20 398.20 2.7K
10:33 398.20 398.20 398.00 398.15 10.6K
10:34 398.10 398.15 398.00 398.00 14.8K
10:35 398.05 398.05 397.90 398.05 8.4K
10:36 398.05 398.05 398.00 398.00 4.2K
10:37 398.00 398.05 398.00 398.05 12.1K
10:38 398.05 398.05 398.00 398.05 19.9K
10:39 397.80 398.10 397.80 398.05 68.9K
10:40 398.00 398.05 398.00 398.05 4.5K
10:41 397.90 398.10 397.90 398.10 43.6K
10:42 398.05 398.40 398.05 398.40 10.9K
10:43 398.40 398.70 398.35 398.70 7.5K
10:44 398.60 398.70 398.45 398.55 3.4K
10:45 398.50 398.50 398.25 398.35 1.1K
10:46 398.25 398.30 398.20 398.30 2.3K
10:47 398.30 398.50 398.20 398.50 8.0K
10:48 398.50 398.80 398.50 398.70 5.6K
10:49 398.70 398.70 398.40 398.45 1.9K
10:50 398.40 398.40 398.15 398.20 3.9K
10:51 398.25 398.25 398.20 398.25 5.2K
10:52 398.25 398.25 398.15 398.15 4.1K
10:53 398.15 398.35 398.15 398.35 2.5K
10:54 398.35 398.40 398.25 398.35 4.6K
10:55 398.45 398.55 398.40 398.45 2.7K
10:56 398.40 398.45 398.40 398.45 7.8K
10:57 398.50 398.65 398.50 398.65 1.2K
10:58 398.65 398.90 398.45 398.90 22.8K
10:59 398.90 398.90 398.70 398.75 2.2K
11:00 398.75 398.75 398.70 398.75 4.7K
11:01 398.70 398.75 398.60 398.60 2.3K
11:02 398.40 398.40 398.00 398.00 47.5K
11:03 398.05 398.05 397.95 398.05 41.1K
11:04 398.05 398.70 398.00 398.60 14.9K
11:05 398.60 398.60 398.30 398.50 11.7K
11:06 398.45 399.35 398.45 399.15 14.2K
11:07 399.25 399.70 398.85 399.55 30.6K
11:08 399.55 399.55 399.00 399.40 12.1K
11:09 399.40 399.45 399.25 399.35 5.0K
11:10 399.25 399.25 399.15 399.15 3.9K
11:11 399.05 399.10 399.05 399.05 4.2K
11:12 399.05 399.05 398.75 398.75 5.2K
11:13 398.70 398.75 398.70 398.75 3.7K
11:14 398.75 398.85 398.75 398.85 3.9K
11:15 398.80 398.90 398.70 398.70 12.9K
11:16 398.70 398.75 398.60 398.60 1.6K
11:17 398.60 398.65 398.50 398.60 14.8K
11:18 398.65 398.65 398.50 398.55 2.1K
11:19 398.65 398.70 398.50 398.60 14.9K
11:20 398.65 398.70 398.60 398.70 7.8K
11:21 398.65 398.80 398.65 398.80 4.4K
11:22 398.80 398.90 398.75 398.90 5.3K
11:23 399.10 399.15 399.00 399.15 8.9K
11:24 399.10 399.25 398.90 399.00 14.5K
11:25 399.15 399.30 399.00 399.30 4.7K
11:26 399.40 399.50 399.20 399.50 16.4K
11:27 399.50 399.85 399.50 399.60 19.1K
11:28 399.85 399.85 399.20 399.25 14.8K
11:29 399.35 399.50 399.25 399.35 4.1K
11:30 399.25 399.25 399.10 399.10 11.3K
11:31 399.10 399.10 398.85 398.90 9.3K
11:32 398.90 398.95 398.90 398.90 2.0K
11:33 398.90 398.95 398.90 398.95 1.6K
11:34 398.90 399.25 398.90 399.20 13.6K
11:35 399.20 399.20 399.00 399.00 4.6K
11:36 399.00 399.00 398.95 398.95 2.6K
11:37 398.95 398.95 398.90 398.90 1.4K
11:38 398.90 398.90 398.90 398.90 6.6K
11:39 399.00 399.00 398.90 398.95 9.4K
11:40 398.95 399.00 398.85 398.85 10.4K
11:41 398.85 398.85 398.55 398.75 22.6K
11:42 398.60 398.80 398.60 398.75 5.7K
11:43 398.75 399.05 398.75 398.95 7.2K
11:44 398.95 399.00 398.95 398.95 1.2K
11:45 399.00 399.00 398.95 398.95 1.9K
11:46 399.00 399.00 398.90 398.90 10.4K
11:47 398.90 399.20 398.90 399.10 13.0K
11:48 399.15 399.20 399.10 399.20 4.8K
11:49 399.15 399.15 399.10 399.10 0.4K
11:50 399.10 399.15 399.10 399.10 1.2K
11:51 399.10 399.15 399.05 399.05 2.1K
11:52 399.05 399.10 399.05 399.05 3.6K
11:53 399.10 399.25 399.05 399.25 13.8K
11:54 399.35 399.35 399.15 399.15 2.4K
11:55 399.15 399.15 399.10 399.15 4.9K
11:56 399.20 399.35 399.20 399.20 4.1K
11:57 399.25 399.30 399.10 399.10 16.9K
11:58 399.15 399.20 399.10 399.10 8.6K
11:59 399.10 399.15 399.10 399.10 7.9K
12:00 399.10 399.15 399.05 399.05 12.5K
12:01 399.00 399.05 399.00 399.00 17.5K
12:02 399.00 399.10 399.00 399.05 6.5K
12:03 399.05 399.05 399.00 399.05 4.9K
12:04 399.05 399.10 399.05 399.05 2.1K
12:05 399.05 399.10 399.05 399.05 2.0K
12:06 399.05 399.05 399.05 399.05 0.6K
12:07 399.05 399.05 399.00 399.00 4.0K
12:08 399.00 399.00 399.00 399.00 2.2K
12:09 399.00 399.05 399.00 399.00 2.0K
12:10 399.00 399.00 399.00 399.00 1.1K
12:11 399.05 399.05 399.00 399.00 1.0K
12:12 399.00 399.00 399.00 399.00 4.8K
12:13 399.05 399.10 399.00 399.00 19.8K
12:14 399.00 399.05 399.00 399.00 1.7K
12:15 399.00 399.05 399.00 399.00 5.5K
12:16 399.00 399.00 399.00 399.00 1.0K
12:17 398.85 398.85 398.65 398.85 31.9K
12:18 399.00 399.00 398.80 398.80 1.4K
12:19 398.85 398.90 398.85 398.90 3.4K
12:20 398.95 398.95 398.85 398.85 1.8K
12:21 398.85 399.05 398.85 398.95 4.5K
12:22 399.00 399.00 398.95 398.95 0.9K
12:23 398.95 398.95 398.90 398.90 4.9K
12:24 398.95 398.95 398.85 398.85 3.1K
12:25 398.85 398.85 398.85 398.85 0.9K
12:26 398.85 398.90 398.80 398.80 2.8K
12:27 398.80 398.85 398.70 398.70 9.7K
12:28 398.70 398.75 398.70 398.70 4.9K
12:29 398.70 398.75 398.70 398.70 0.6K
12:30 398.70 398.75 398.70 398.75 2.8K
12:31 398.75 398.80 398.70 398.80 24.8K
12:32 398.75 398.85 398.75 398.85 6.8K
12:33 398.85 398.90 398.85 398.85 10.9K
12:34 398.90 398.90 398.85 398.85 4.6K
12:35 398.85 398.85 398.70 398.70 16.8K
12:36 398.70 398.70 398.70 398.70 2.5K
12:37 398.70 398.70 398.65 398.65 4.0K
12:38 398.65 398.65 398.60 398.60 2.2K
12:39 398.65 398.65 398.60 398.60 1.0K
12:40 398.60 398.60 398.50 398.50 7.0K
12:41 398.50 398.55 398.50 398.50 1.0K
12:42 398.50 398.55 398.25 398.30 12.4K
12:43 398.25 398.25 398.15 398.15 4.8K
12:44 398.20 398.85 398.10 398.85 40.0K
12:45 398.80 399.05 398.45 399.00 163.8K
12:46 398.95 398.95 398.70 398.70 1.7K
12:47 398.75 398.75 398.50 398.50 6.1K
12:48 398.50 398.50 398.50 398.50 2.2K
12:49 398.55 398.55 398.40 398.40 4.0K
12:50 398.40 398.50 398.25 398.50 47.0K
12:51 398.50 398.55 398.15 398.40 86.1K
12:52 398.50 398.55 398.40 398.55 17.9K
12:53 398.60 399.00 398.60 398.80 63.4K
12:54 398.80 398.85 398.65 398.65 8.9K
12:55 398.75 398.95 398.70 398.85 10.4K
12:56 398.80 398.85 398.80 398.80 2.2K
12:57 398.85 398.90 398.75 398.90 6.5K
12:58 398.90 398.95 398.90 398.90 1.6K
12:59 398.90 399.00 398.85 399.00 15.9K
13:00 399.05 399.05 398.50 398.65 34.0K
13:01 398.70 399.00 398.65 398.90 9.0K
13:02 398.95 399.10 398.85 399.00 9.2K
13:03 399.10 399.10 399.00 399.00 5.5K
13:04 399.00 399.00 398.45 398.65 14.7K
13:05 398.60 398.80 398.55 398.75 19.2K
13:06 398.70 398.75 398.15 398.20 38.9K
13:07 398.25 398.70 398.25 398.55 15.3K
13:08 398.55 398.60 398.05 398.05 83.3K
13:09 398.20 398.20 398.00 398.05 15.8K
13:10 398.00 398.00 397.95 398.00 102.5K
13:11 398.00 398.60 398.00 398.50 31.3K
13:12 398.45 398.45 398.05 398.10 3.9K
13:13 398.10 398.25 398.10 398.10 2.4K
13:14 398.15 398.15 398.00 398.00 20.2K
13:15 398.00 398.00 397.20 397.55 49.2K
13:16 397.50 397.55 397.45 397.55 40.6K
13:17 397.60 397.60 397.40 397.50 33.4K
13:18 397.50 397.55 397.40 397.50 82.2K
13:19 397.50 397.55 397.50 397.50 73.9K
13:20 397.50 397.50 396.35 396.55 136.8K
13:21 396.55 396.55 396.40 396.50 7.1K
13:22 396.45 396.50 396.30 396.30 15.0K
13:23 396.30 396.35 396.10 396.10 27.5K
13:24 396.05 396.20 396.00 396.15 23.1K
13:25 396.15 396.30 396.00 396.00 14.5K
13:26 395.80 396.00 395.35 395.50 51.2K
13:27 395.30 395.35 395.00 395.15 65.3K
13:28 395.00 395.00 394.80 394.85 46.1K
13:29 394.85 395.10 394.80 394.80 19.1K
13:30 394.50 394.75 394.25 394.75 29.4K
13:31 394.80 395.40 394.80 395.30 171.4K
13:32 395.30 395.70 395.20 395.70 31.7K
13:33 395.70 395.70 395.30 395.35 19.2K
13:34 395.35 395.70 395.35 395.70 14.2K
13:35 395.60 396.10 395.55 396.00 24.2K
13:36 396.05 396.05 395.60 396.00 68.5K
13:37 396.00 396.05 396.00 396.05 25.5K
13:38 396.10 396.20 396.10 396.20 5.6K
13:39 396.20 396.35 396.20 396.35 8.3K
13:40 396.35 396.50 396.35 396.35 11.1K
13:41 396.35 396.35 396.20 396.20 9.2K
13:42 396.25 396.25 396.20 396.20 8.0K
13:43 396.20 396.20 396.00 396.00 11.3K
13:44 396.05 396.05 396.00 396.00 8.2K
13:45 396.00 396.00 395.35 395.35 24.6K
13:46 395.35 395.35 395.25 395.35 6.2K
13:47 395.30 395.30 395.10 395.10 4.7K
13:48 395.10 395.15 395.05 395.10 7.7K
13:49 395.15 395.25 395.10 395.15 5.7K
13:50 395.30 395.65 395.30 395.55 8.8K
13:51 395.60 395.70 395.40 395.40 10.6K
13:52 395.20 395.35 395.20 395.35 5.1K
13:53 395.45 395.50 395.25 395.35 3.4K
13:54 395.35 395.45 395.30 395.35 3.0K
13:55 395.15 395.15 395.10 395.15 10.6K
13:56 395.15 395.15 395.00 395.05 9.0K
13:57 395.05 395.70 395.05 395.55 27.1K
13:58 395.55 395.85 395.55 395.70 4.1K
13:59 395.70 395.95 395.70 395.95 5.2K
14:00 395.95 396.00 395.85 395.90 2.6K
14:01 395.85 395.85 395.80 395.80 4.7K
14:02 395.80 395.85 395.80 395.85 7.2K
14:03 396.10 396.10 396.00 396.00 7.5K
14:04 396.00 396.05 395.85 395.90 5.4K
14:05 395.90 395.95 395.85 395.95 2.3K
14:06 396.00 396.05 395.95 396.05 6.0K
14:07 396.15 396.20 396.05 396.05 2.9K
14:08 396.05 396.05 396.00 396.05 5.7K
14:09 396.05 396.50 396.05 396.45 13.6K
14:10 396.45 396.50 396.40 396.45 11.0K
14:11 396.50 397.20 396.50 397.15 25.8K
14:12 397.05 397.20 396.80 397.20 13.7K
14:13 397.10 397.30 397.00 397.00 17.9K
14:14 397.05 397.05 396.95 397.00 2.4K
14:15 397.00 397.00 396.75 396.75 11.5K
14:16 396.75 396.95 396.75 396.90 8.7K
14:17 396.95 397.00 396.85 396.85 4.2K
14:18 396.75 396.75 396.65 396.70 3.6K
14:19 396.65 396.65 396.50 396.50 2.6K
14:20 396.55 396.55 396.50 396.50 4.1K
14:21 396.50 396.50 396.20 396.20 8.2K
14:22 396.10 396.45 396.10 396.25 5.7K
14:23 396.25 396.25 396.00 396.05 5.3K
14:24 396.15 396.25 396.10 396.10 3.1K
14:25 396.20 396.20 396.10 396.10 2.7K
14:26 396.10 396.15 396.10 396.10 1.6K
14:27 396.10 396.25 396.10 396.20 5.5K
14:28 396.25 396.30 396.15 396.25 5.0K
14:29 396.25 396.60 396.25 396.60 5.3K
14:30 396.40 396.40 395.70 395.90 63.1K
14:31 395.95 396.05 395.85 396.00 4.8K
14:32 396.05 396.45 396.05 396.40 12.8K
14:33 396.05 396.25 395.90 395.90 30.1K
14:34 395.80 395.80 395.40 395.40 14.4K
14:35 395.40 395.60 395.30 395.50 9.2K
14:36 395.60 395.80 395.60 395.80 13.5K
14:37 395.75 395.90 395.50 395.50 15.9K
14:38 395.65 395.70 395.50 395.50 5.0K
14:39 395.50 395.50 395.50 395.50 2.5K
14:40 395.55 395.60 395.50 395.50 28.7K
14:41 395.70 395.70 395.50 395.50 7.1K
14:42 395.50 395.55 395.30 395.30 8.4K
14:43 395.40 395.50 395.30 395.40 42.0K
14:44 395.50 395.50 395.30 395.30 63.0K
14:45 395.30 395.30 395.00 395.00 78.8K
14:46 395.00 395.10 394.90 395.10 63.3K
14:47 395.05 395.50 395.00 395.40 24.4K
14:48 395.45 395.45 395.10 395.15 17.9K
14:49 395.10 395.15 394.70 394.70 29.0K
14:50 394.70 394.70 394.55 394.60 21.8K
14:51 394.55 394.60 394.50 394.60 18.4K
14:52 394.65 394.90 394.65 394.80 22.5K
14:53 394.70 394.70 394.60 394.65 21.9K
14:54 394.65 394.65 394.50 394.50 21.9K
14:55 394.50 394.65 394.50 394.55 24.3K
14:56 394.50 394.90 394.50 394.80 20.5K
14:57 394.75 394.75 394.45 394.45 23.0K
14:58 394.50 394.60 394.40 394.50 29.1K
14:59 394.60 394.85 394.45 394.70 32.3K
15:00 394.60 395.20 394.60 394.85 45.3K
15:01 395.05 395.05 394.90 394.90 55.8K
15:02 394.95 395.15 394.90 395.05 40.9K
15:03 395.05 395.35 395.05 395.15 50.5K
15:04 395.05 395.30 395.00 395.30 56.9K
15:05 395.35 395.50 395.35 395.45 41.4K
15:06 395.40 395.75 395.35 395.55 44.1K
15:07 395.55 395.70 395.50 395.60 51.0K
15:08 395.55 395.75 395.55 395.65 37.8K
15:09 395.55 396.05 395.45 396.05 187.8K
15:10 396.00 396.10 395.60 395.90 64.7K
15:11 395.85 395.90 395.65 395.75 60.1K
15:12 395.65 395.70 395.50 395.55 37.9K
15:13 395.50 395.65 395.45 395.45 45.9K
15:14 395.45 395.80 395.40 395.60 57.2K
15:15 395.60 395.60 395.35 395.35 46.0K
15:16 395.35 395.40 395.25 395.25 53.6K
15:17 395.25 395.40 395.25 395.40 65.8K
15:18 395.35 395.40 395.35 395.35 41.6K
15:19 395.40 395.45 395.35 395.40 64.1K
15:20 395.45 395.60 395.45 395.55 77.4K
15:21 395.60 395.75 395.55 395.70 48.8K
15:22 395.75 395.75 395.50 395.50 51.2K
15:23 395.50 395.55 395.50 395.50 42.9K
15:24 395.55 395.55 395.50 395.50 63.4K
15:25 395.55 395.65 395.50 395.65 102.8K
15:26 395.60 395.60 395.55 395.55 38.5K
15:27 395.60 395.60 395.50 395.55 46.6K
15:28 395.55 395.55 395.45 395.50 48.5K
15:29 395.60 395.60 395.50 395.50 44.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available