REC

RECM
🏛️ india →
378.05
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 400.00 400.00 400.00 400.00 11.0K
09:15 400.00 400.45 399.25 400.00 355.3K
09:16 400.10 400.55 399.65 400.30 246.1K
09:17 400.25 400.60 399.80 400.00 125.9K
09:18 400.00 401.15 400.00 401.15 130.2K
09:19 401.05 401.05 400.45 400.60 143.9K
09:20 400.50 400.55 399.90 400.20 124.9K
09:21 400.20 400.80 399.85 400.60 38.4K
09:22 400.30 400.55 400.20 400.55 84.6K
09:23 400.70 400.70 399.95 400.35 80.7K
09:24 400.55 400.70 400.15 400.70 53.0K
09:25 400.80 400.80 399.85 399.95 75.9K
09:26 400.00 400.00 399.85 399.85 12.9K
09:27 399.75 399.75 399.35 399.55 19.6K
09:28 399.70 399.70 398.85 398.90 92.8K
09:29 398.55 398.75 398.25 398.35 54.2K
09:30 398.35 398.80 398.20 398.75 40.4K
09:31 398.80 398.85 398.15 398.20 34.4K
09:32 398.25 399.00 398.10 398.90 11.5K
09:33 398.90 398.90 398.55 398.80 8.7K
09:34 398.80 398.80 398.25 398.25 9.1K
09:35 398.25 398.30 398.05 398.10 63.8K
09:36 398.10 398.70 398.05 398.55 35.6K
09:37 398.65 398.95 398.65 398.80 43.4K
09:38 398.85 398.90 398.70 398.90 123.8K
09:39 398.90 399.30 398.90 399.25 29.4K
09:40 399.25 399.25 399.00 399.10 5.7K
09:41 398.90 399.40 398.90 399.30 46.9K
09:42 399.00 399.10 398.95 399.00 122.8K
09:43 399.00 399.10 399.00 399.00 17.4K
09:44 399.10 399.30 399.00 399.30 6.7K
09:45 399.25 399.25 399.10 399.20 4.5K
09:46 399.25 399.65 399.10 399.65 7.2K
09:47 399.65 399.65 399.50 399.50 1.8K
09:48 399.55 399.90 399.40 399.65 53.4K
09:49 399.65 399.75 399.55 399.70 6.7K
09:50 399.55 399.55 399.40 399.40 4.7K
09:51 399.55 399.65 399.45 399.45 3.3K
09:52 399.45 399.45 399.20 399.20 6.3K
09:53 399.15 399.45 399.15 399.20 3.6K
09:54 399.15 399.15 399.05 399.05 9.4K
09:55 399.15 399.15 399.00 399.10 8.1K
09:56 399.10 399.15 399.10 399.10 2.0K
09:57 399.15 399.15 399.00 399.05 2.5K
09:58 399.05 399.05 399.00 399.00 9.6K
09:59 398.95 399.30 398.95 399.30 35.8K
10:00 399.45 399.45 399.10 399.30 3.0K
10:01 399.30 399.40 399.25 399.40 1.9K
10:02 399.30 399.85 399.30 399.70 45.0K
10:03 400.00 400.20 399.80 400.05 130.9K
10:04 400.00 400.15 399.80 399.80 209.4K
10:05 399.90 399.90 399.55 399.75 4.7K
10:06 399.70 399.90 399.60 399.90 3.5K
10:07 399.80 399.95 399.80 399.95 2.6K
10:08 400.00 400.00 399.90 400.00 3.7K
10:09 400.00 400.00 399.80 399.90 3.9K
10:10 400.00 400.00 399.75 400.00 9.0K
10:11 400.00 400.50 399.95 400.50 18.3K
10:12 400.70 400.75 400.20 400.20 76.2K
10:13 400.30 400.45 400.00 400.45 38.0K
10:14 400.60 400.70 400.45 400.60 7.7K
10:15 400.45 401.00 400.35 400.80 60.5K
10:16 400.65 400.80 400.00 400.20 59.2K
10:17 400.20 400.20 399.70 399.75 8.9K
10:18 399.75 400.15 399.65 400.00 4.6K
10:19 400.00 400.05 399.75 399.80 4.9K
10:20 399.70 399.80 399.60 399.60 17.0K
10:21 399.70 399.80 399.50 399.80 15.4K
10:22 399.60 399.85 399.55 399.65 4.3K
10:23 399.55 399.60 399.40 399.50 3.4K
10:24 399.50 399.55 399.50 399.50 0.7K
10:25 399.50 399.50 399.40 399.40 7.0K
10:26 399.40 399.45 399.40 399.45 0.3K
10:27 399.40 399.40 399.20 399.25 3.5K
10:28 399.40 399.40 399.10 399.10 2.8K
10:29 399.05 399.20 399.05 399.15 13.1K
10:30 399.10 399.20 399.05 399.05 3.2K
10:31 399.20 399.20 399.10 399.20 2.4K
10:32 399.10 399.10 398.70 398.85 33.6K
10:33 399.00 399.00 398.85 399.00 2.4K
10:34 398.90 399.00 398.90 399.00 0.8K
10:35 399.00 399.00 398.80 398.95 3.8K
10:36 398.90 399.00 398.90 399.00 1.5K
10:37 398.90 399.20 398.90 399.05 2.5K
10:38 399.05 399.05 398.90 399.00 1.4K
10:39 399.00 399.00 398.85 398.85 3.6K
10:40 398.80 398.90 398.75 398.75 4.1K
10:41 398.75 398.75 398.55 398.65 3.1K
10:42 398.85 398.85 398.75 398.75 0.9K
10:43 398.75 398.95 398.75 398.90 2.6K
10:44 398.90 398.90 398.70 398.80 3.3K
10:45 398.85 398.85 398.40 398.50 18.3K
10:46 398.50 398.90 398.40 398.60 2.3K
10:47 399.00 399.00 398.70 398.80 1.3K
10:48 398.70 399.00 398.70 399.00 0.6K
10:49 398.75 398.85 398.75 398.80 2.1K
10:50 398.75 398.85 398.75 398.85 0.4K
10:51 398.85 399.10 398.85 399.10 3.3K
10:52 399.00 399.00 398.80 398.80 4.5K
10:53 398.70 398.70 398.60 398.60 1.7K
10:54 398.60 398.70 398.60 398.70 1.3K
10:55 398.65 398.95 398.65 398.75 1.6K
10:56 398.75 399.00 398.75 398.80 6.2K
10:57 398.70 398.85 398.70 398.75 0.1K
10:58 398.75 398.85 398.75 398.85 0.7K
10:59 398.85 398.90 398.60 398.65 12.9K
11:00 398.60 398.70 398.50 398.55 8.6K
11:01 398.65 398.65 398.50 398.50 1.4K
11:02 398.50 398.70 398.40 398.65 15.5K
11:03 398.45 398.50 398.40 398.40 3.0K
11:04 398.30 398.40 398.30 398.35 1.1K
11:05 398.40 398.50 398.40 398.45 2.5K
11:06 398.45 398.45 398.30 398.45 4.3K
11:07 398.30 398.45 398.25 398.30 0.8K
11:08 398.50 398.50 398.25 398.25 3.3K
11:09 398.25 398.30 398.25 398.30 1.4K
11:10 398.25 398.40 398.25 398.40 1.0K
11:11 398.40 398.50 398.40 398.50 2.0K
11:12 398.45 398.85 398.45 398.85 11.5K
11:13 398.80 398.85 398.70 398.70 0.2K
11:14 398.90 399.00 398.70 399.00 1.6K
11:15 398.90 398.90 398.75 398.85 1.4K
11:16 398.75 399.00 398.75 398.80 1.4K
11:17 398.80 398.80 398.55 398.55 2.3K
11:18 398.50 398.60 398.50 398.60 3.1K
11:19 398.50 398.60 398.45 398.55 2.1K
11:20 398.55 398.60 398.45 398.60 6.0K
11:21 398.75 398.75 398.55 398.75 0.6K
11:22 398.70 398.80 398.60 398.80 2.3K
11:23 398.70 399.00 398.65 399.00 6.2K
11:24 399.00 399.00 398.85 398.85 5.6K
11:25 398.85 399.00 398.85 399.00 0.6K
11:26 398.95 399.10 398.95 399.10 0.2K
11:27 399.05 399.15 399.05 399.10 4.1K
11:28 399.05 399.10 398.85 399.00 3.4K
11:29 398.85 399.10 398.85 399.00 0.7K
11:30 399.00 399.80 399.00 399.80 183.1K
11:31 399.80 399.90 399.65 399.90 5.8K
11:32 399.90 399.90 399.80 399.80 1.3K
11:33 399.65 399.85 399.60 399.60 3.8K
11:34 399.65 399.80 399.50 399.80 7.4K
11:35 399.65 399.80 399.65 399.70 0.5K
11:36 399.70 399.90 399.70 399.80 1.6K
11:37 399.65 399.95 399.65 399.80 30.2K
11:38 399.85 399.85 399.60 399.60 8.2K
11:39 399.80 399.80 399.60 399.80 6.6K
11:40 399.70 399.75 399.50 399.50 62.6K
11:41 399.45 399.50 399.40 399.40 8.6K
11:42 399.50 399.50 399.45 399.50 1.5K
11:43 399.50 399.50 399.50 399.50 0.9K
11:44 399.50 399.70 399.45 399.60 36.4K
11:45 399.65 399.75 399.50 399.60 3.3K
11:46 399.50 399.65 399.45 399.55 7.4K
11:47 399.55 399.75 399.55 399.75 2.0K
11:48 399.65 399.80 399.60 399.80 1.7K
11:49 399.60 399.65 399.40 399.65 12.1K
11:50 399.55 399.65 399.55 399.65 11.7K
11:51 399.65 399.65 399.20 399.25 10.2K
11:52 399.30 399.65 399.30 399.65 3.6K
11:53 399.60 399.80 399.60 399.75 12.8K
11:54 399.75 399.80 399.75 399.75 3.0K
11:55 399.80 399.85 399.80 399.85 5.7K
11:56 399.85 399.90 399.75 399.75 2.5K
11:57 399.75 400.00 399.75 400.00 39.0K
11:58 399.95 400.10 399.90 400.00 480.2K
11:59 399.85 399.90 399.60 399.80 2.9K
12:00 399.85 399.85 399.55 399.55 2.9K
12:01 399.65 399.90 399.65 399.85 1.8K
12:02 399.65 399.85 399.65 399.80 3.1K
12:03 399.85 399.90 399.75 399.75 1.9K
12:04 399.85 399.85 399.60 399.65 1.7K
12:05 399.60 399.65 399.55 399.60 1.6K
12:06 399.55 399.60 399.45 399.50 3.0K
12:07 399.50 400.00 399.45 399.80 29.5K
12:08 399.80 399.80 399.55 399.80 1.4K
12:09 399.80 399.80 399.45 399.50 2.5K
12:10 399.45 399.55 399.45 399.45 3.3K
12:11 399.40 399.75 399.40 399.50 29.3K
12:12 399.50 399.50 398.80 399.00 73.7K
12:13 398.85 399.10 398.80 398.90 2.5K
12:14 399.00 399.00 398.70 398.70 14.1K
12:15 398.90 399.00 398.70 398.95 2.3K
12:16 398.90 399.00 398.65 398.95 1.8K
12:17 398.95 399.05 398.90 399.05 2.2K
12:18 399.05 399.05 398.90 398.95 1.2K
12:19 399.05 399.05 398.90 399.05 2.3K
12:20 398.90 399.00 398.80 398.95 4.4K
12:21 398.80 399.00 398.80 398.85 1.9K
12:22 398.90 399.05 398.80 398.80 1.5K
12:23 398.80 399.05 398.80 399.00 2.4K
12:24 398.90 399.45 398.90 399.10 26.2K
12:25 399.00 399.15 399.00 399.15 1.3K
12:26 399.00 399.15 399.00 399.00 1.1K
12:27 399.10 399.10 398.95 399.00 1.7K
12:28 399.00 399.30 399.00 399.20 11.7K
12:29 399.00 399.20 399.00 399.05 1.8K
12:30 399.10 399.30 399.05 399.05 2.7K
12:31 399.05 399.25 399.00 399.00 5.3K
12:32 398.95 399.00 398.90 398.95 2.1K
12:33 398.95 399.00 398.90 399.00 1.3K
12:34 398.90 399.10 398.90 398.90 1.8K
12:35 399.00 399.10 398.90 398.95 2.0K
12:36 398.95 399.10 398.80 398.95 2.7K
12:37 398.80 398.95 398.75 398.75 1.5K
12:38 398.55 398.70 398.50 398.60 3.6K
12:39 398.60 398.75 398.55 398.55 3.1K
12:40 398.50 398.70 398.50 398.70 2.3K
12:41 398.75 399.00 398.70 399.00 4.1K
12:42 398.80 398.95 398.60 398.75 2.7K
12:43 398.60 398.80 398.60 398.60 1.8K
12:44 398.80 398.80 398.60 398.75 1.6K
12:45 398.65 398.85 398.65 398.70 2.3K
12:46 398.70 398.70 398.55 398.70 2.4K
12:47 398.55 398.70 398.55 398.60 1.1K
12:48 398.70 399.15 398.60 399.00 30.4K
12:49 399.00 399.20 399.00 399.20 3.8K
12:50 399.05 399.25 399.05 399.20 1.4K
12:51 399.20 399.30 399.05 399.25 1.3K
12:52 399.10 399.30 399.10 399.15 1.7K
12:53 399.30 399.30 399.00 399.00 2.9K
12:54 399.00 399.15 398.85 398.85 8.0K
12:55 398.85 399.05 398.85 398.85 1.3K
12:56 399.00 399.10 399.00 399.00 3.8K
12:57 399.00 399.15 398.85 398.85 2.2K
12:58 398.90 398.90 398.70 398.70 1.7K
12:59 398.70 399.00 398.70 398.80 2.5K
13:00 398.80 399.05 398.75 399.00 3.2K
13:01 398.80 399.00 398.80 398.80 1.9K
13:02 398.90 398.95 398.65 398.65 1.9K
13:03 398.70 399.00 398.65 398.65 1.5K
13:04 398.65 398.90 398.60 398.60 2.8K
13:05 398.60 398.60 398.55 398.55 3.5K
13:06 398.60 398.70 398.35 398.70 25.5K
13:07 398.80 398.85 398.70 398.70 2.6K
13:08 398.70 398.70 398.60 398.70 2.1K
13:09 398.70 398.80 398.60 398.70 1.4K
13:10 398.80 398.85 398.70 398.70 1.9K
13:11 398.70 398.80 398.40 398.50 5.4K
13:12 398.50 398.70 398.50 398.55 7.3K
13:13 398.55 398.70 398.50 398.50 2.0K
13:14 398.50 398.50 398.30 398.50 10.7K
13:15 398.50 398.50 398.30 398.45 1.4K
13:16 398.30 398.50 398.30 398.50 1.9K
13:17 398.30 398.50 398.30 398.50 2.9K
13:18 398.30 398.30 398.30 398.30 2.5K
13:19 398.30 398.40 398.20 398.20 15.5K
13:20 398.20 398.45 398.10 398.30 12.5K
13:21 398.30 398.45 398.25 398.25 4.2K
13:22 398.35 398.35 398.15 398.20 1.2K
13:23 398.20 398.30 398.15 398.25 9.5K
13:24 398.10 398.25 398.10 398.25 4.2K
13:25 398.10 398.25 398.05 398.10 20.9K
13:26 397.85 398.10 397.85 397.95 50.8K
13:27 397.95 398.10 397.90 397.95 3.4K
13:28 397.95 398.00 397.90 397.95 5.2K
13:29 397.95 397.95 397.75 397.80 6.1K
13:30 397.95 397.95 397.60 397.70 13.8K
13:31 397.70 397.85 397.70 397.85 1.3K
13:32 397.75 397.95 397.75 397.75 1.3K
13:33 397.80 398.00 397.75 397.95 16.9K
13:34 397.95 398.00 397.75 397.75 1.7K
13:35 397.80 397.90 397.75 397.75 1.7K
13:36 397.75 397.95 397.75 397.75 3.5K
13:37 397.75 397.85 397.75 397.85 1.5K
13:38 397.85 398.00 397.85 397.85 3.0K
13:39 397.85 398.00 397.85 397.85 1.6K
13:40 397.95 397.95 397.85 397.95 3.1K
13:41 397.90 397.95 397.85 397.85 2.0K
13:42 397.85 398.00 397.85 397.85 1.7K
13:43 397.85 397.85 397.60 397.60 30.1K
13:44 397.55 397.65 397.35 397.65 15.5K
13:45 397.65 397.65 397.35 397.35 1.7K
13:46 397.50 397.50 397.35 397.50 2.0K
13:47 397.40 397.60 397.35 397.40 2.0K
13:48 397.50 397.65 397.50 397.50 2.5K
13:49 397.50 397.65 397.45 397.45 1.3K
13:50 397.60 397.65 397.40 397.40 1.2K
13:51 397.40 397.65 397.40 397.55 5.3K
13:52 397.55 397.65 397.55 397.65 2.1K
13:53 397.55 397.65 397.45 397.55 2.6K
13:54 397.40 397.65 397.40 397.65 1.6K
13:55 397.50 397.90 397.50 397.85 6.8K
13:56 397.75 397.80 397.65 397.80 2.2K
13:57 397.65 397.80 397.60 397.65 1.8K
13:58 397.60 397.95 397.55 397.75 6.7K
13:59 397.70 397.90 397.60 397.85 3.2K
14:00 397.65 398.00 397.65 397.85 8.5K
14:01 397.80 398.00 397.75 397.80 6.1K
14:02 397.80 397.95 397.70 397.70 3.2K
14:03 397.70 397.85 397.60 397.70 6.2K
14:04 397.70 397.85 397.65 397.65 1.2K
14:05 397.60 397.90 397.60 397.75 2.4K
14:06 397.75 397.75 397.70 397.70 4.7K
14:07 397.70 397.85 397.60 397.85 1.4K
14:08 397.70 397.80 397.60 397.80 2.6K
14:09 397.65 397.90 397.65 397.90 6.5K
14:10 397.70 397.70 397.65 397.65 1.3K
14:11 397.70 397.80 397.00 397.00 262.7K
14:12 397.00 397.00 396.45 396.85 314.0K
14:13 396.90 396.95 395.90 395.95 470.3K
14:14 395.95 396.00 395.95 396.00 31.5K
14:15 395.95 396.00 395.95 396.00 30.7K
14:16 395.80 395.90 395.60 395.60 36.9K
14:17 395.80 395.80 395.40 395.50 21.3K
14:18 395.50 395.50 395.15 395.40 20.9K
14:19 395.45 395.50 395.35 395.50 11.2K
14:20 395.35 395.50 395.30 395.30 21.6K
14:21 395.25 395.35 394.00 394.00 677.4K
14:22 394.00 394.00 393.65 393.75 25.3K
14:23 393.70 394.00 393.60 394.00 16.6K
14:24 394.00 394.00 393.70 393.70 54.8K
14:25 393.55 393.75 393.30 393.55 75.6K
14:26 393.70 393.90 393.60 393.90 6.7K
14:27 393.90 394.00 393.85 393.90 23.8K
14:28 393.95 394.00 393.75 393.75 23.8K
14:29 393.90 393.90 393.75 393.80 8.7K
14:30 393.80 393.90 393.75 393.90 12.0K
14:31 393.90 394.00 393.80 393.85 9.3K
14:32 393.85 394.00 393.85 394.00 12.9K
14:33 393.95 394.00 393.85 393.85 17.1K
14:34 393.90 393.95 393.85 393.95 7.3K
14:35 393.95 393.95 393.75 393.95 10.9K
14:36 393.95 394.00 393.95 394.00 15.3K
14:37 394.00 394.00 393.80 393.85 25.3K
14:38 393.85 393.95 393.50 393.90 44.2K
14:39 393.90 394.00 393.90 394.00 22.3K
14:40 394.00 394.00 393.95 394.00 9.6K
14:41 394.00 394.00 393.95 393.95 11.4K
14:42 394.00 394.00 394.00 394.00 101.4K
14:43 394.00 394.00 393.75 393.95 20.7K
14:44 394.00 394.00 393.85 393.95 12.2K
14:45 393.85 394.00 393.85 394.00 11.4K
14:46 393.90 394.00 393.75 393.85 10.4K
14:47 393.80 394.00 393.80 394.00 11.8K
14:48 393.90 394.00 393.80 393.80 14.7K
14:49 393.80 394.00 393.80 393.95 14.2K
14:50 393.95 394.00 393.80 394.00 110.4K
14:51 394.00 394.05 393.85 393.90 11.4K
14:52 394.00 394.00 393.60 393.60 57.4K
14:53 393.50 393.65 393.50 393.55 23.1K
14:54 393.55 393.65 393.50 393.50 7.2K
14:55 393.55 393.60 393.40 393.40 18.6K
14:56 393.55 393.55 393.00 393.05 39.3K
14:57 393.15 393.30 393.05 393.05 10.5K
14:58 393.05 393.10 393.00 393.10 12.1K
14:59 393.10 393.45 393.10 393.35 6.5K
15:00 393.00 393.10 392.50 392.75 74.0K
15:01 392.75 393.15 392.70 392.80 20.7K
15:02 392.85 393.00 392.75 392.90 16.6K
15:03 392.90 393.00 392.80 393.00 12.0K
15:04 393.00 393.30 392.90 393.30 13.0K
15:05 393.25 393.35 393.20 393.25 13.5K
15:06 393.25 393.25 393.10 393.10 11.7K
15:07 393.10 393.30 393.05 393.30 16.2K
15:08 393.20 393.50 393.10 393.25 21.6K
15:09 393.25 393.45 393.20 393.25 17.7K
15:10 393.10 393.30 392.95 393.20 34.0K
15:11 393.10 393.45 393.10 393.35 31.1K
15:12 393.35 393.55 393.30 393.55 14.8K
15:13 393.45 393.65 393.40 393.60 20.9K
15:14 393.60 393.60 393.35 393.50 20.0K
15:15 393.50 393.65 393.35 393.60 27.4K
15:16 393.60 393.60 393.40 393.55 25.2K
15:17 393.55 393.55 393.45 393.45 25.4K
15:18 393.40 393.45 393.30 393.30 24.2K
15:19 393.40 393.45 393.25 393.45 36.8K
15:20 393.35 393.40 393.35 393.35 55.8K
15:21 393.35 393.50 393.35 393.50 15.6K
15:22 393.50 393.50 393.45 393.50 21.1K
15:23 393.55 393.60 393.45 393.45 57.1K
15:24 393.35 393.50 393.30 393.35 36.8K
15:25 393.35 393.65 393.35 393.40 88.9K
15:26 393.55 393.55 393.35 393.35 30.6K
15:27 393.35 393.50 393.30 393.35 30.2K
15:28 393.35 393.50 393.20 393.40 43.4K
15:29 393.30 393.75 393.25 393.30 41.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available