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
09:07 396.95 396.95 396.95 396.95 5.6K
09:15 396.50 397.00 396.50 396.70 63.8K
09:16 397.30 397.30 396.45 396.60 38.7K
09:17 396.65 396.75 395.70 395.95 52.3K
09:18 396.05 396.05 395.55 395.55 58.2K
09:19 395.80 395.80 395.10 395.10 69.5K
09:20 395.25 395.85 395.25 395.40 29.5K
09:21 395.30 395.30 395.05 395.15 31.8K
09:22 394.85 394.85 394.00 394.15 60.3K
09:23 394.30 394.30 394.00 394.00 33.8K
09:24 394.05 394.55 394.05 394.30 47.1K
09:25 394.55 394.70 394.35 394.70 17.9K
09:26 394.70 394.75 394.50 394.50 18.7K
09:27 394.50 394.90 394.50 394.50 29.5K
09:28 394.50 394.50 393.90 393.90 40.2K
09:29 393.70 393.95 393.70 393.95 16.3K
09:30 393.95 394.35 393.95 394.35 16.1K
09:31 394.35 395.15 394.35 395.05 30.6K
09:32 395.10 395.40 395.10 395.40 37.2K
09:33 395.35 395.35 394.85 395.20 29.3K
09:34 395.05 395.10 394.65 394.85 12.3K
09:35 394.85 395.10 394.70 394.85 16.3K
09:36 394.95 395.60 394.95 395.60 29.5K
09:37 395.40 395.40 395.15 395.15 27.2K
09:38 395.15 395.45 395.15 395.25 11.2K
09:39 395.20 395.20 394.60 394.70 32.9K
09:40 394.60 394.65 394.45 394.65 15.8K
09:41 394.60 394.90 394.55 394.90 16.1K
09:42 394.95 394.95 394.60 394.60 11.9K
09:43 394.60 394.70 394.30 394.40 19.4K
09:44 394.35 394.40 394.35 394.40 8.5K
09:45 394.35 394.40 394.00 394.40 42.0K
09:46 394.40 394.40 394.15 394.15 6.5K
09:47 394.20 394.30 393.95 394.00 57.4K
09:48 394.00 394.55 394.00 394.50 32.3K
09:49 394.50 394.60 394.40 394.60 32.7K
09:50 394.50 394.65 394.50 394.60 57.3K
09:51 394.50 395.10 394.40 395.10 40.8K
09:52 395.15 395.40 395.10 395.30 16.9K
09:53 395.20 395.45 395.20 395.40 16.5K
09:54 395.40 395.45 395.20 395.35 72.3K
09:55 395.25 395.40 395.25 395.35 47.6K
09:56 395.35 395.35 395.25 395.30 32.7K
09:57 395.10 395.30 395.10 395.15 17.0K
09:58 395.15 395.30 395.05 395.25 10.8K
09:59 395.45 395.45 395.30 395.30 27.0K
10:00 395.20 395.20 394.70 394.70 17.2K
10:01 394.95 394.95 394.85 394.85 7.4K
10:02 394.95 394.95 394.80 394.80 18.9K
10:03 394.70 394.70 394.00 394.10 55.4K
10:04 394.10 394.40 394.10 394.35 14.3K
10:05 394.25 394.25 394.10 394.10 42.0K
10:06 394.15 394.25 394.00 394.25 15.4K
10:07 394.25 394.25 394.05 394.05 6.5K
10:08 394.05 394.45 394.05 394.45 25.3K
10:09 394.40 394.45 394.40 394.45 4.6K
10:10 394.40 394.45 394.40 394.40 11.4K
10:11 394.40 394.45 394.20 394.25 12.8K
10:12 394.20 394.45 394.20 394.25 15.6K
10:13 394.15 394.20 394.15 394.20 9.2K
10:14 394.20 394.20 394.10 394.10 7.5K
10:15 394.15 394.30 394.10 394.30 14.7K
10:16 394.50 394.50 394.30 394.40 37.6K
10:17 394.40 394.75 394.40 394.70 18.3K
10:18 395.10 395.15 394.80 394.85 23.8K
10:19 394.85 394.90 394.60 394.60 12.1K
10:20 394.50 394.70 394.50 394.65 11.3K
10:21 394.70 394.70 394.65 394.70 3.5K
10:22 394.70 394.90 394.70 394.90 19.0K
10:23 394.90 394.95 394.85 394.90 3.2K
10:24 394.90 395.00 394.90 394.95 14.0K
10:25 394.95 395.05 394.95 395.05 8.7K
10:26 395.00 395.00 394.95 395.00 8.3K
10:27 395.00 395.15 395.00 395.15 16.5K
10:28 395.10 395.15 395.00 395.15 9.4K
10:29 395.10 395.10 394.90 394.95 11.4K
10:30 394.95 395.00 394.90 395.00 11.6K
10:31 395.00 395.50 395.00 395.25 42.8K
10:32 395.15 395.40 395.00 395.40 20.3K
10:33 395.25 395.25 394.90 395.00 17.6K
10:34 394.90 394.90 394.80 394.85 14.1K
10:35 394.80 394.85 394.75 394.75 10.9K
10:36 394.80 394.80 394.75 394.80 9.3K
10:37 394.80 394.80 394.75 394.80 8.3K
10:38 394.80 394.80 394.75 394.80 5.6K
10:39 394.80 394.80 394.75 394.80 7.5K
10:40 394.80 394.80 394.75 394.75 6.7K
10:41 394.80 394.80 394.75 394.80 11.6K
10:42 394.80 394.80 394.75 394.75 17.2K
10:43 394.80 394.80 394.75 394.75 29.9K
10:44 394.80 394.80 394.75 394.80 15.3K
10:45 394.80 394.90 394.75 394.90 36.0K
10:46 394.95 394.95 394.85 394.85 20.0K
10:47 394.85 394.85 394.85 394.85 14.5K
10:48 394.85 394.90 394.85 394.85 199.2K
10:49 394.90 394.90 394.85 394.90 9.5K
10:50 394.85 395.05 394.85 395.05 28.1K
10:51 395.00 395.05 394.95 395.05 6.1K
10:52 395.10 395.10 395.00 395.05 3.5K
10:53 395.05 395.10 394.85 394.85 76.5K
10:54 394.85 395.00 394.85 395.00 65.0K
10:55 394.90 395.00 394.85 395.00 3.8K
10:56 394.90 395.00 394.85 394.85 4.8K
10:57 394.90 394.90 394.85 394.85 9.1K
10:58 394.90 394.90 394.75 394.85 101.0K
10:59 394.85 394.90 394.85 394.90 268.4K
11:00 394.90 395.25 394.85 395.25 34.4K
11:01 395.15 395.25 395.15 395.25 6.2K
11:02 395.20 395.25 395.20 395.20 10.3K
11:03 395.25 395.30 395.20 395.30 14.3K
11:04 395.20 395.45 395.10 395.45 14.5K
11:05 395.40 395.60 395.40 395.45 26.0K
11:06 395.40 395.45 395.35 395.40 8.5K
11:07 395.40 395.45 395.35 395.45 5.8K
11:08 395.45 396.10 395.45 396.05 41.7K
11:09 396.00 396.05 395.80 395.80 10.9K
11:10 395.90 396.40 395.85 396.35 33.9K
11:11 396.30 396.40 396.10 396.30 12.3K
11:12 396.25 396.30 396.00 396.05 10.6K
11:13 395.95 396.00 395.85 395.90 5.1K
11:14 396.05 396.25 396.05 396.25 16.8K
11:15 396.25 396.25 396.10 396.10 8.9K
11:16 396.10 396.30 396.05 396.30 20.4K
11:17 396.35 396.35 395.50 395.50 19.6K
11:18 395.35 395.50 395.05 395.45 31.7K
11:19 395.35 395.55 395.05 395.55 21.6K
11:20 395.50 395.55 395.35 395.50 3.0K
11:21 395.45 395.50 395.45 395.45 5.5K
11:22 395.50 395.85 395.50 395.65 15.3K
11:23 395.70 395.90 395.70 395.80 4.7K
11:24 395.80 396.20 395.75 396.20 16.6K
11:25 396.10 396.15 396.10 396.10 8.2K
11:26 396.00 396.40 396.00 396.25 39.1K
11:27 396.00 396.20 395.95 395.95 5.5K
11:28 395.95 395.95 395.70 395.75 5.5K
11:29 395.70 395.75 395.50 395.50 5.1K
11:30 395.40 395.40 395.10 395.15 10.0K
11:31 395.05 395.05 395.00 395.00 7.7K
11:32 395.05 395.05 395.00 395.05 12.4K
11:33 395.15 395.40 395.15 395.40 18.9K
11:34 395.40 395.45 395.05 395.05 12.8K
11:35 395.05 395.20 395.05 395.05 3.0K
11:36 395.05 395.10 395.05 395.10 10.0K
11:37 395.10 395.60 395.10 395.30 27.3K
11:38 395.30 395.35 395.20 395.20 4.3K
11:39 395.15 395.70 395.15 395.60 8.5K
11:40 395.75 395.75 395.50 395.65 13.6K
11:41 395.65 395.75 395.65 395.75 9.7K
11:42 395.75 395.75 395.30 395.45 49.0K
11:43 395.45 395.50 395.45 395.50 2.6K
11:44 395.45 395.50 395.25 395.30 32.8K
11:45 395.25 395.30 395.25 395.25 8.3K
11:46 395.25 395.30 395.25 395.25 14.1K
11:47 395.25 395.30 395.10 395.10 33.3K
11:48 395.15 395.15 395.05 395.05 22.6K
11:49 395.05 395.15 395.05 395.10 17.5K
11:50 395.20 395.20 395.10 395.10 4.7K
11:51 395.05 395.25 395.05 395.20 22.9K
11:52 395.30 395.55 395.30 395.55 16.7K
11:53 395.50 395.65 395.50 395.60 7.5K
11:54 395.75 395.75 395.60 395.70 8.0K
11:55 395.65 396.10 395.65 396.10 38.4K
11:56 396.20 396.20 396.00 396.10 7.9K
11:57 396.00 396.05 396.00 396.00 6.8K
11:58 396.00 396.05 395.90 395.90 52.6K
11:59 395.75 396.30 395.75 396.25 43.6K
12:00 396.30 396.30 396.15 396.15 16.7K
12:01 396.05 396.05 396.00 396.05 3.9K
12:02 395.95 396.00 395.90 396.00 26.6K
12:03 395.95 396.05 395.90 396.00 18.2K
12:04 396.00 396.05 395.95 396.05 3.9K
12:05 396.15 396.15 396.00 396.05 6.9K
12:06 396.05 396.05 396.00 396.00 4.6K
12:07 396.00 396.05 396.00 396.00 15.8K
12:08 396.00 396.15 396.00 396.15 11.3K
12:09 396.15 396.15 396.00 396.00 7.8K
12:10 396.00 396.10 396.00 396.00 13.3K
12:11 396.00 396.35 396.00 396.30 36.1K
12:12 396.15 396.20 396.00 396.00 10.6K
12:13 396.05 396.20 396.00 396.20 10.5K
12:14 396.10 396.25 396.05 396.05 7.1K
12:15 396.10 396.10 396.00 396.05 10.0K
12:16 396.00 396.35 396.00 396.05 26.4K
12:17 396.05 396.20 396.05 396.10 3.4K
12:18 396.00 396.05 396.00 396.00 17.3K
12:19 395.95 395.95 395.80 395.80 22.6K
12:20 395.80 395.95 395.80 395.90 12.1K
12:21 395.85 395.95 395.85 395.85 14.4K
12:22 395.80 395.85 395.50 395.50 41.2K
12:23 395.50 396.10 395.50 396.00 37.2K
12:24 396.00 396.20 396.00 396.10 8.9K
12:25 396.05 396.10 396.00 396.05 5.0K
12:26 396.00 396.30 396.00 396.30 26.8K
12:27 396.30 396.30 396.20 396.20 3.7K
12:28 396.25 396.25 396.20 396.20 5.3K
12:29 396.20 396.25 396.00 396.05 8.3K
12:30 396.05 396.05 396.00 396.00 13.3K
12:31 396.00 396.05 396.00 396.00 3.5K
12:32 396.00 396.05 396.00 396.00 14.9K
12:33 396.00 396.05 396.00 396.00 9.7K
12:34 396.00 396.05 396.00 396.00 5.7K
12:35 396.00 396.05 396.00 396.00 5.2K
12:36 396.05 396.05 395.50 395.60 59.7K
12:37 395.50 395.50 395.30 395.30 6.2K
12:38 395.25 395.30 394.80 394.80 42.1K
12:39 394.80 395.15 394.70 395.15 34.4K
12:40 395.00 395.20 395.00 395.15 4.6K
12:41 395.15 395.20 395.00 395.00 10.2K
12:42 395.05 395.05 395.00 395.00 4.7K
12:43 395.05 395.05 395.00 395.05 3.3K
12:44 395.00 395.05 394.90 395.05 4.7K
12:45 394.90 395.15 394.90 395.15 19.4K
12:46 395.20 395.30 395.20 395.30 6.1K
12:47 395.30 395.55 395.20 395.45 21.1K
12:48 395.35 395.40 395.35 395.40 3.1K
12:49 395.35 395.35 395.05 395.05 7.0K
12:50 395.05 395.15 395.00 395.00 12.4K
12:51 395.05 395.05 395.00 395.05 4.9K
12:52 395.05 395.05 395.00 395.00 10.5K
12:53 395.05 395.05 395.00 395.00 15.8K
12:54 395.05 395.05 395.00 395.00 12.0K
12:55 395.00 395.05 395.00 395.00 5.8K
12:56 395.00 395.05 395.00 395.05 27.8K
12:57 395.00 395.05 395.00 395.05 3.2K
12:58 395.00 395.05 395.00 395.00 6.3K
12:59 395.05 395.05 395.00 395.00 4.4K
13:00 395.00 395.05 394.75 394.75 44.8K
13:01 394.70 394.70 394.50 394.50 15.2K
13:02 394.50 394.50 394.30 394.35 17.3K
13:03 394.40 394.40 394.30 394.35 23.4K
13:04 394.35 394.40 394.35 394.40 2.5K
13:05 394.40 394.50 394.35 394.50 18.7K
13:06 394.50 394.55 394.35 394.50 13.8K
13:07 394.50 394.50 394.50 394.50 6.2K
13:08 394.50 394.55 394.50 394.50 4.9K
13:09 394.50 394.75 394.50 394.65 49.8K
13:10 394.65 394.90 394.65 394.90 7.0K
13:11 394.95 394.95 394.90 394.90 8.4K
13:12 394.90 394.90 394.90 394.90 3.0K
13:13 394.90 394.90 394.90 394.90 6.8K
13:14 394.90 394.95 394.90 394.90 53.6K
13:15 394.90 394.95 394.90 394.90 17.2K
13:16 394.90 394.95 394.90 394.90 101.5K
13:17 394.90 394.95 394.90 394.90 133.7K
13:18 394.90 394.95 394.90 394.90 27.1K
13:19 394.90 395.10 394.90 395.00 58.6K
13:20 395.00 395.05 394.95 395.05 154.4K
13:21 395.05 395.10 395.05 395.05 8.2K
13:22 395.05 395.20 395.05 395.20 8.7K
13:23 395.20 395.20 395.05 395.05 5.1K
13:24 395.05 395.10 395.05 395.05 29.5K
13:25 395.05 395.20 394.20 394.20 152.0K
13:26 394.25 394.25 394.00 394.15 69.6K
13:27 394.15 394.35 394.05 394.30 181.3K
13:28 394.30 394.60 394.30 394.60 6.4K
13:29 394.45 394.55 394.35 394.35 27.3K
13:30 394.35 394.40 394.20 394.20 5.3K
13:31 394.25 394.25 394.05 394.05 11.2K
13:32 394.05 394.20 394.05 394.20 11.0K
13:33 394.25 394.25 394.20 394.20 4.1K
13:34 394.10 394.40 394.10 394.40 26.1K
13:35 394.30 394.80 394.30 394.65 26.0K
13:36 394.50 394.65 394.40 394.60 6.6K
13:37 394.55 394.60 394.55 394.55 5.0K
13:38 394.55 394.70 394.50 394.50 14.1K
13:39 394.70 394.70 394.50 394.50 8.4K
13:40 394.70 394.85 394.65 394.85 11.5K
13:41 394.80 394.80 394.50 394.55 16.1K
13:42 394.50 394.65 394.50 394.60 7.9K
13:43 394.60 394.65 394.45 394.50 5.3K
13:44 394.35 394.40 394.30 394.30 10.0K
13:45 394.35 394.50 394.30 394.50 17.0K
13:46 394.55 394.55 394.30 394.35 12.4K
13:47 394.35 394.40 394.35 394.35 22.6K
13:48 394.35 394.35 394.35 394.35 7.8K
13:49 394.35 394.35 394.35 394.35 26.2K
13:50 394.35 394.40 394.35 394.35 5.7K
13:51 394.35 394.40 394.35 394.40 17.5K
13:52 394.40 394.40 394.35 394.35 16.0K
13:53 394.35 394.40 394.35 394.35 21.5K
13:54 394.35 394.35 394.35 394.35 9.7K
13:55 394.35 394.40 394.35 394.35 9.0K
13:56 394.35 394.40 394.35 394.35 19.4K
13:57 394.40 394.40 394.35 394.35 7.7K
13:58 394.35 394.35 394.35 394.35 4.8K
13:59 394.35 394.40 394.35 394.35 9.6K
14:00 394.40 394.45 394.40 394.40 5.8K
14:01 394.40 394.40 394.35 394.40 6.2K
14:02 394.35 394.45 394.35 394.45 2.3K
14:03 394.40 394.55 394.40 394.50 5.0K
14:04 394.55 394.60 394.50 394.50 3.6K
14:05 394.60 394.60 394.50 394.50 2.9K
14:06 394.50 394.60 394.40 394.50 3.4K
14:07 394.50 395.25 394.50 395.15 53.8K
14:08 394.95 395.25 394.95 395.00 32.6K
14:09 395.05 395.05 395.00 395.00 4.2K
14:10 395.05 395.05 395.00 395.00 2.7K
14:11 395.00 395.05 395.00 395.00 3.2K
14:12 395.05 395.10 395.00 395.00 2.1K
14:13 395.00 395.05 395.00 395.00 2.0K
14:14 395.00 395.05 394.55 394.55 20.3K
14:15 394.80 394.80 394.70 394.70 4.6K
14:16 394.70 394.70 394.70 394.70 1.3K
14:17 394.70 394.80 394.70 394.70 2.1K
14:18 394.70 394.80 394.70 394.75 1.1K
14:19 394.75 394.80 394.65 394.65 3.3K
14:20 394.60 394.65 394.50 394.60 12.3K
14:21 394.80 394.85 394.80 394.85 13.1K
14:22 394.80 394.85 394.80 394.80 15.7K
14:23 394.85 394.90 394.80 394.85 26.4K
14:24 394.80 394.85 394.80 394.80 11.6K
14:25 394.80 394.85 394.80 394.85 71.7K
14:26 394.85 394.85 394.40 394.40 17.9K
14:27 394.10 394.20 394.05 394.10 49.8K
14:28 394.05 394.10 394.05 394.05 14.2K
14:29 394.00 394.05 393.90 393.90 35.5K
14:30 393.85 394.00 393.85 393.95 9.4K
14:31 393.95 394.00 393.60 393.65 35.8K
14:32 393.55 393.65 393.50 393.65 6.0K
14:33 393.60 393.75 393.60 393.70 30.5K
14:34 393.80 393.90 393.75 393.90 4.2K
14:35 393.90 394.00 393.90 394.00 7.0K
14:36 394.00 394.00 393.95 393.95 8.2K
14:37 393.90 393.90 393.55 393.55 10.6K
14:38 393.55 393.55 393.50 393.55 10.6K
14:39 393.55 393.70 393.50 393.55 8.2K
14:40 393.60 393.80 393.60 393.80 13.0K
14:41 393.80 393.90 393.75 393.75 4.5K
14:42 393.90 393.90 393.80 393.80 5.1K
14:43 393.80 393.80 393.60 393.60 21.0K
14:44 393.60 393.80 393.55 393.55 23.6K
14:45 393.55 393.70 393.50 393.50 14.5K
14:46 393.55 393.80 393.55 393.80 15.4K
14:47 393.80 393.80 393.50 393.55 17.1K
14:48 393.50 393.70 393.40 393.55 19.1K
14:49 393.40 393.45 393.15 393.15 32.0K
14:50 393.15 393.25 393.00 393.10 42.0K
14:51 393.00 393.10 392.60 392.60 88.4K
14:52 392.50 392.75 392.50 392.70 15.8K
14:53 392.80 393.25 392.75 393.10 20.1K
14:54 393.10 393.30 393.05 393.30 16.3K
14:55 393.30 393.30 393.00 393.05 17.8K
14:56 393.10 393.25 393.00 393.00 10.5K
14:57 393.10 393.25 392.80 392.95 20.6K
14:58 392.90 392.90 392.65 392.75 25.2K
14:59 392.75 392.80 392.60 392.70 15.7K
15:00 392.55 392.85 392.55 392.85 21.5K
15:01 392.70 392.95 392.70 392.90 20.7K
15:02 393.00 393.20 393.00 393.15 14.1K
15:03 393.20 393.25 393.05 393.05 12.0K
15:04 393.05 393.15 393.05 393.15 8.0K
15:05 393.10 393.25 393.05 393.05 29.8K
15:06 393.05 393.15 393.00 393.05 24.2K
15:07 392.95 393.05 392.85 393.00 29.1K
15:08 392.85 393.00 392.85 392.95 7.3K
15:09 393.00 393.15 392.85 393.15 65.1K
15:10 393.40 393.55 393.30 393.50 77.8K
15:11 393.50 393.70 393.40 393.45 36.9K
15:12 393.35 393.50 393.25 393.30 18.2K
15:13 393.30 393.60 393.30 393.55 23.5K
15:14 393.65 393.70 393.50 393.55 52.9K
15:15 393.50 393.50 393.40 393.45 33.8K
15:16 393.50 393.55 393.40 393.55 28.1K
15:17 393.55 393.55 393.25 393.25 32.4K
15:18 393.10 393.10 392.90 393.00 60.1K
15:19 392.95 393.00 392.95 393.00 17.1K
15:20 393.00 393.00 392.90 392.90 31.7K
15:21 392.90 393.00 392.90 392.95 18.4K
15:22 393.00 393.00 392.95 392.95 16.9K
15:23 393.00 393.00 392.90 392.95 26.3K
15:24 392.90 393.00 392.90 392.90 69.4K
15:25 392.95 393.00 392.75 392.80 92.0K
15:26 392.85 393.15 392.85 393.15 54.5K
15:27 393.05 393.20 392.90 392.95 51.1K
15:28 392.80 393.20 392.80 393.00 57.3K
15:29 393.00 393.30 392.80 393.15 54.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available