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
09:07 394.85 394.85 394.85 394.85 13.4K
09:15 394.50 394.50 393.65 393.70 111.3K
09:16 393.85 394.60 393.85 394.20 55.5K
09:17 394.15 394.90 394.15 394.90 28.4K
09:18 394.85 394.85 394.45 394.55 24.1K
09:19 394.60 394.90 394.45 394.45 21.1K
09:20 394.20 395.55 394.20 395.55 151.0K
09:21 395.50 395.95 395.10 395.10 126.8K
09:22 395.10 395.10 394.20 394.60 96.0K
09:23 394.70 395.30 394.10 394.10 129.2K
09:24 394.25 394.60 393.90 393.90 21.8K
09:25 394.00 394.00 393.40 393.50 31.8K
09:26 393.75 394.30 393.75 394.30 10.1K
09:27 394.30 394.40 393.65 393.65 18.0K
09:28 394.10 394.20 394.00 394.10 16.2K
09:29 394.00 394.25 394.00 394.05 17.8K
09:30 394.20 394.20 393.75 393.75 16.2K
09:31 393.65 393.65 393.30 393.30 36.9K
09:32 393.05 393.10 392.80 393.10 34.2K
09:33 393.45 394.05 393.45 393.80 123.9K
09:34 393.80 394.50 393.55 394.50 49.5K
09:35 394.30 394.30 393.80 393.85 25.9K
09:36 393.80 393.80 393.15 393.25 76.0K
09:37 393.90 393.90 393.50 393.50 52.8K
09:38 393.50 393.60 393.10 393.60 128.5K
09:39 393.75 393.80 393.60 393.80 18.0K
09:40 393.80 393.80 393.35 393.55 145.6K
09:41 393.45 393.55 393.40 393.45 6.9K
09:42 393.35 393.35 393.00 393.00 12.5K
09:43 392.95 393.30 392.95 393.20 6.9K
09:44 393.30 393.55 393.15 393.30 7.9K
09:45 393.20 393.35 392.95 393.35 12.3K
09:46 393.30 393.70 393.30 393.70 14.7K
09:47 393.60 394.00 393.50 394.00 11.2K
09:48 393.95 393.95 393.60 393.80 7.6K
09:49 393.75 393.95 393.55 393.80 15.6K
09:50 393.80 394.35 393.80 394.20 9.6K
09:51 394.30 394.30 394.00 394.05 7.0K
09:52 394.05 394.05 393.90 393.95 1.5K
09:53 394.05 394.10 393.80 393.80 9.8K
09:54 393.70 394.05 393.60 393.95 6.3K
09:55 393.85 394.00 393.75 393.90 5.7K
09:56 393.80 393.95 393.80 393.85 3.0K
09:57 393.85 393.85 393.65 393.70 3.7K
09:58 393.70 393.80 393.50 393.80 9.0K
09:59 393.75 394.00 393.75 394.00 4.4K
10:00 394.00 394.00 393.65 393.65 6.1K
10:01 393.60 393.60 393.35 393.45 4.2K
10:02 393.45 393.45 393.05 393.30 16.2K
10:03 393.20 393.25 393.15 393.15 3.7K
10:04 393.15 393.20 392.80 392.80 16.1K
10:05 392.90 393.00 392.80 392.85 6.4K
10:06 392.85 393.10 392.85 392.90 3.1K
10:07 393.00 393.00 392.70 392.90 8.4K
10:08 392.90 393.25 392.80 393.25 6.9K
10:09 393.15 393.15 392.80 392.80 11.9K
10:10 392.80 393.00 392.75 392.95 1.7K
10:11 392.95 393.40 392.95 393.40 5.4K
10:12 393.25 393.45 393.25 393.45 5.8K
10:13 393.45 393.70 393.45 393.55 14.9K
10:14 393.55 393.75 393.55 393.70 5.4K
10:15 393.75 393.75 393.55 393.60 3.4K
10:16 393.50 393.60 393.30 393.40 5.3K
10:17 393.50 393.55 393.20 393.40 16.0K
10:18 393.45 393.60 393.40 393.50 3.6K
10:19 393.55 393.65 393.55 393.60 4.1K
10:20 393.60 393.60 393.35 393.35 2.4K
10:21 393.30 393.35 393.25 393.25 2.4K
10:22 393.20 393.20 392.80 393.00 14.3K
10:23 393.00 393.00 392.85 392.90 3.5K
10:24 392.85 393.30 392.85 393.25 9.7K
10:25 393.30 393.30 393.15 393.15 2.1K
10:26 393.15 393.35 393.15 393.35 8.0K
10:27 393.35 393.70 393.30 393.70 4.7K
10:28 393.65 393.65 393.45 393.50 6.6K
10:29 393.45 393.65 393.25 393.60 4.5K
10:30 393.60 393.60 393.45 393.50 1.6K
10:31 393.50 393.50 393.45 393.50 3.8K
10:32 393.40 393.50 393.35 393.35 3.4K
10:33 393.35 393.40 393.35 393.35 7.4K
10:34 393.35 393.35 393.30 393.35 10.3K
10:35 393.40 393.55 393.30 393.55 9.5K
10:36 393.65 393.65 393.15 393.20 9.4K
10:37 393.05 393.10 392.70 392.75 16.5K
10:38 392.95 392.95 392.75 392.95 4.2K
10:39 393.05 393.05 392.95 393.00 1.6K
10:40 393.00 393.00 392.95 392.95 1.2K
10:41 393.00 393.00 392.85 392.90 7.8K
10:42 392.90 393.15 392.90 393.15 6.6K
10:43 392.90 393.05 392.90 392.95 1.6K
10:44 392.95 393.30 392.90 393.05 5.7K
10:45 393.05 393.30 393.05 393.10 13.2K
10:46 393.05 393.40 393.05 393.40 5.0K
10:47 393.45 393.45 393.05 393.15 2.3K
10:48 393.10 393.15 393.00 393.05 10.3K
10:49 393.00 393.15 393.00 393.00 3.3K
10:50 393.05 393.15 392.95 393.05 6.1K
10:51 393.20 393.20 393.15 393.20 2.7K
10:52 393.30 393.30 393.15 393.15 2.4K
10:53 393.30 393.30 393.20 393.25 1.4K
10:54 393.25 393.30 393.25 393.30 0.7K
10:55 393.30 393.30 393.25 393.30 0.7K
10:56 393.30 393.30 393.20 393.20 3.7K
10:57 393.25 393.25 393.10 393.15 1.7K
10:58 393.15 393.65 393.15 393.50 12.5K
10:59 393.50 393.50 393.30 393.40 3.6K
11:00 393.40 393.50 393.40 393.45 1.0K
11:01 393.40 393.85 393.40 393.85 8.9K
11:02 393.70 394.30 393.70 394.20 20.4K
11:03 394.15 394.40 394.15 394.30 6.5K
11:04 394.30 394.55 394.30 394.35 15.9K
11:05 394.35 394.35 393.75 393.85 59.4K
11:06 393.85 394.05 393.70 394.05 5.4K
11:07 394.05 394.05 393.80 393.95 1.1K
11:08 393.95 393.95 393.75 393.95 10.0K
11:09 394.15 394.35 394.05 394.20 6.4K
11:10 394.20 394.25 394.20 394.20 1.1K
11:11 394.20 394.20 394.05 394.05 4.2K
11:12 394.15 394.25 393.85 394.25 18.8K
11:13 394.15 394.35 393.90 393.90 33.5K
11:14 393.90 393.90 393.80 393.80 1.6K
11:15 393.80 393.80 393.55 393.70 5.0K
11:16 393.70 393.90 393.70 393.90 8.6K
11:17 393.90 393.95 393.65 393.65 3.6K
11:18 393.65 393.65 393.60 393.65 3.6K
11:19 393.65 393.75 393.60 393.60 5.1K
11:20 393.60 393.60 393.15 393.15 15.6K
11:21 393.20 393.20 393.05 393.10 5.8K
11:22 393.10 393.25 393.10 393.25 5.9K
11:23 393.20 393.25 393.10 393.10 2.7K
11:24 393.10 393.15 393.10 393.15 2.5K
11:25 393.10 393.20 393.00 393.20 12.4K
11:26 393.25 393.30 393.00 393.00 20.8K
11:27 393.00 393.10 392.95 393.10 25.5K
11:28 393.05 393.15 393.05 393.15 3.5K
11:29 393.05 393.15 392.80 392.80 9.1K
11:30 392.85 392.95 392.80 392.95 7.7K
11:31 392.90 393.00 392.80 392.90 0.6K
11:32 392.85 392.95 392.85 392.95 6.9K
11:33 392.95 392.95 392.80 392.80 3.4K
11:34 392.85 392.85 392.60 392.75 9.1K
11:35 392.75 392.75 392.60 392.70 2.2K
11:36 393.35 393.65 393.35 393.50 54.1K
11:37 393.50 393.50 393.20 393.20 0.6K
11:38 393.15 393.55 393.15 393.30 7.1K
11:39 393.15 393.15 393.00 393.00 4.4K
11:40 393.10 393.25 393.00 393.05 8.7K
11:41 393.15 393.15 393.00 393.05 75.7K
11:42 393.00 393.05 393.00 393.00 2.5K
11:43 393.00 393.05 393.00 393.00 2.6K
11:44 393.00 393.15 393.00 393.15 6.9K
11:45 393.10 393.20 393.00 393.10 53.4K
11:46 393.15 393.30 393.15 393.20 2.4K
11:47 393.20 393.25 392.90 393.00 39.2K
11:48 393.00 393.00 392.90 393.00 1.4K
11:49 393.00 393.05 392.90 393.05 20.2K
11:50 393.15 393.20 393.05 393.20 3.4K
11:51 393.10 393.20 393.00 393.00 1.8K
11:52 393.05 393.05 392.80 392.85 12.1K
11:53 392.85 393.00 392.80 393.00 6.1K
11:54 393.00 393.00 392.80 392.95 4.1K
11:55 392.80 393.25 392.80 393.15 21.0K
11:56 392.95 393.00 392.95 393.00 1.9K
11:57 393.00 393.25 392.95 393.25 54.1K
11:58 393.15 393.20 393.15 393.15 2.8K
11:59 393.20 393.20 393.15 393.20 0.9K
12:00 393.20 393.20 392.95 392.95 19.2K
12:01 392.95 393.20 392.95 393.15 42.0K
12:02 393.15 393.15 392.90 392.90 10.1K
12:03 392.90 393.00 392.90 392.90 12.1K
12:04 393.00 393.10 392.95 393.10 15.8K
12:05 393.20 393.30 393.10 393.10 4.1K
12:06 393.00 393.25 393.00 393.25 102.9K
12:07 393.05 393.20 392.90 393.00 81.5K
12:08 392.95 393.00 392.95 393.00 2.2K
12:09 393.00 393.10 392.95 393.00 93.6K
12:10 392.95 393.00 392.95 392.95 1.4K
12:11 393.00 393.00 392.85 392.95 4.0K
12:12 392.95 393.00 392.95 393.00 10.6K
12:13 393.00 393.00 392.40 392.50 211.6K
12:14 392.50 392.85 392.40 392.60 11.2K
12:15 392.75 392.75 392.60 392.70 4.4K
12:16 392.70 392.70 392.65 392.70 1.8K
12:17 392.65 392.75 392.65 392.75 2.6K
12:18 392.75 392.95 392.65 392.85 11.2K
12:19 392.85 392.90 392.85 392.90 4.0K
12:20 392.90 392.90 392.85 392.85 7.7K
12:21 392.95 392.95 392.90 392.95 0.9K
12:22 392.90 392.95 392.90 392.95 2.3K
12:23 392.95 393.05 392.95 393.05 7.0K
12:24 393.10 393.25 393.00 393.00 13.3K
12:25 392.95 393.35 392.95 393.35 48.2K
12:26 393.20 393.35 393.00 393.35 3.9K
12:27 393.45 393.45 393.10 393.10 32.3K
12:28 393.20 393.30 393.00 393.05 2.1K
12:29 393.25 393.30 393.10 393.15 5.1K
12:30 393.30 393.45 393.15 393.15 10.4K
12:31 393.30 393.95 393.20 393.85 1,053.4K
12:32 393.85 394.40 393.75 394.40 33.4K
12:33 394.35 394.75 394.00 394.45 57.9K
12:34 394.40 395.40 394.40 394.65 90.5K
12:35 394.65 394.90 394.60 394.85 32.2K
12:36 394.90 395.40 394.75 395.00 69.2K
12:37 395.75 396.65 395.70 396.10 506.4K
12:38 396.30 396.30 395.25 396.00 46.3K
12:39 395.90 396.85 395.70 396.60 172.0K
12:40 396.00 396.00 395.55 395.65 151.9K
12:41 395.60 395.60 395.20 395.20 19.3K
12:42 395.25 395.70 395.15 395.50 41.4K
12:43 395.55 395.55 395.10 395.30 14.6K
12:44 395.30 395.45 394.95 394.95 86.5K
12:45 394.80 395.45 394.80 395.20 52.7K
12:46 395.35 395.35 394.65 394.65 9.9K
12:47 394.65 394.65 394.35 394.35 8.3K
12:48 394.45 394.60 393.95 394.05 97.2K
12:49 394.00 394.40 394.00 394.30 13.7K
12:50 394.35 394.75 394.30 394.75 15.3K
12:51 394.75 395.00 394.70 394.80 13.5K
12:52 394.90 395.00 394.80 395.00 6.4K
12:53 395.00 395.65 394.60 395.40 39.2K
12:54 395.25 395.55 395.05 395.55 18.4K
12:55 395.45 396.05 395.45 396.00 31.6K
12:56 396.20 396.35 395.40 395.50 47.6K
12:57 395.50 396.10 395.35 395.90 32.6K
12:58 395.90 396.10 395.00 395.70 1,164.6K
12:59 396.00 396.15 395.75 395.85 147.4K
13:00 396.10 396.40 396.05 396.15 56.4K
13:01 396.15 396.65 396.05 396.65 43.1K
13:02 396.80 397.10 396.45 397.10 68.4K
13:03 397.00 397.00 396.60 396.80 31.3K
13:04 396.95 396.95 396.65 396.65 14.9K
13:05 396.80 396.95 396.50 396.80 22.3K
13:06 396.85 397.05 396.55 396.85 25.5K
13:07 396.90 397.20 396.70 396.85 18.4K
13:08 396.85 397.00 396.45 396.65 16.3K
13:09 396.55 397.00 396.35 396.60 16.8K
13:10 396.55 396.70 395.70 395.70 77.9K
13:11 395.70 395.75 395.45 395.45 21.3K
13:12 395.00 395.00 394.65 395.00 152.7K
13:13 395.00 395.00 394.80 395.00 27.1K
13:14 394.95 395.00 394.75 394.75 48.2K
13:15 394.75 394.80 394.60 394.75 7.6K
13:16 394.95 395.00 394.80 395.00 94.1K
13:17 394.95 395.00 394.85 394.85 32.5K
13:18 394.95 395.00 394.75 394.90 12.5K
13:19 394.75 395.00 394.75 395.00 3.5K
13:20 395.00 395.00 394.90 394.95 22.7K
13:21 394.95 395.00 394.90 394.90 7.7K
13:22 394.85 394.90 394.65 394.65 8.9K
13:23 394.60 394.75 394.60 394.65 13.4K
13:24 394.75 394.95 394.75 394.95 100.1K
13:25 394.95 395.00 394.85 394.90 60.5K
13:26 395.00 395.00 394.70 394.90 9.5K
13:27 394.70 394.85 394.70 394.85 6.1K
13:28 394.85 395.00 394.75 395.00 49.9K
13:29 395.00 395.00 394.90 394.95 99.5K
13:30 394.85 395.00 394.85 395.00 72.9K
13:31 395.00 395.00 394.90 394.90 56.9K
13:32 394.95 394.95 394.75 394.80 1.8K
13:33 394.80 394.90 394.65 394.65 14.2K
13:34 394.65 394.90 394.65 394.75 4.7K
13:35 394.70 394.70 394.35 394.35 33.5K
13:36 394.30 394.30 393.90 393.95 132.5K
13:37 393.85 394.00 393.85 393.95 14.2K
13:38 394.00 394.00 393.95 393.95 18.4K
13:39 394.00 394.00 393.95 393.95 13.6K
13:40 393.95 394.00 393.85 393.95 15.0K
13:41 393.95 394.00 393.95 393.95 8.4K
13:42 394.00 394.05 393.95 394.05 24.5K
13:43 394.00 394.80 394.00 394.55 1,286.7K
13:44 394.65 394.85 394.40 394.40 25.8K
13:45 394.50 394.50 394.15 394.35 19.6K
13:46 394.40 394.40 394.20 394.35 14.9K
13:47 394.30 394.50 394.20 394.40 21.9K
13:48 394.25 394.50 394.15 394.40 24.7K
13:49 394.25 394.45 394.20 394.25 15.0K
13:50 394.25 394.35 394.10 394.15 12.9K
13:51 394.20 394.60 394.05 394.50 29.5K
13:52 394.60 395.35 394.55 395.35 32.1K
13:53 395.70 396.00 395.50 395.50 40.4K
13:54 395.50 395.70 395.30 395.30 19.9K
13:55 395.35 396.35 395.35 395.95 47.8K
13:56 396.00 396.40 395.60 395.90 45.4K
13:57 395.75 395.95 395.55 395.80 29.7K
13:58 395.80 396.00 395.75 396.00 36.8K
13:59 396.50 397.60 396.45 397.25 1,178.3K
14:00 397.00 397.90 397.00 397.20 71.9K
14:01 396.80 396.80 396.30 396.35 47.0K
14:02 396.40 396.50 396.15 396.50 18.8K
14:03 396.60 396.75 396.10 396.10 26.9K
14:04 396.10 396.10 395.70 395.75 31.2K
14:05 395.50 395.75 395.45 395.70 18.7K
14:06 395.75 395.75 395.25 395.40 21.0K
14:07 395.40 395.60 395.40 395.40 17.2K
14:08 395.45 395.60 395.25 395.25 16.6K
14:09 395.30 395.50 395.30 395.45 18.3K
14:10 395.55 395.60 395.45 395.45 17.3K
14:11 395.45 395.50 395.25 395.25 13.6K
14:12 395.35 395.45 395.25 395.25 21.6K
14:13 395.35 395.80 395.35 395.40 21.6K
14:14 395.50 396.00 395.50 396.00 25.3K
14:15 395.95 396.50 395.95 396.05 70.1K
14:16 396.20 396.50 396.10 396.40 34.3K
14:17 396.50 396.60 396.25 396.35 59.1K
14:18 396.30 396.80 396.30 396.50 28.0K
14:19 396.55 396.75 396.35 396.60 18.1K
14:20 396.90 397.20 396.85 397.05 68.6K
14:21 397.45 397.75 397.15 397.35 41.7K
14:22 397.25 397.25 396.90 396.95 52.0K
14:23 396.90 397.10 396.90 397.00 22.8K
14:24 397.00 397.00 396.75 396.90 17.5K
14:25 396.85 396.85 396.25 396.25 20.4K
14:26 396.20 396.60 396.20 396.50 63.8K
14:27 396.45 396.50 396.20 396.35 18.6K
14:28 396.10 396.35 396.10 396.20 24.8K
14:29 396.05 396.20 396.00 396.05 44.4K
14:30 396.05 396.85 396.05 396.85 1,115.3K
14:31 396.75 397.50 396.75 397.15 47.0K
14:32 397.20 397.50 397.15 397.15 35.1K
14:33 397.30 397.30 396.95 397.05 50.7K
14:34 397.05 397.10 396.80 396.95 28.4K
14:35 397.00 397.00 396.80 396.85 19.0K
14:36 396.85 396.95 396.65 396.95 48.0K
14:37 397.00 397.35 397.00 397.30 104.1K
14:38 397.80 397.95 397.80 397.85 66.6K
14:39 397.85 397.90 397.70 397.70 47.2K
14:40 397.75 397.85 397.70 397.80 38.6K
14:41 397.80 398.75 397.35 398.75 152.8K
14:42 398.65 399.35 398.60 399.35 117.1K
14:43 399.25 400.15 399.25 399.85 219.1K
14:44 399.80 399.90 399.20 399.25 66.3K
14:45 399.05 399.50 399.05 399.40 76.7K
14:46 399.45 400.80 399.40 400.45 161.1K
14:47 400.25 400.25 400.00 400.25 70.8K
14:48 400.20 400.25 399.30 399.30 42.4K
14:49 399.55 400.25 399.55 400.25 43.5K
14:50 400.25 400.80 400.25 400.35 80.4K
14:51 400.30 400.95 400.00 400.95 102.2K
14:52 400.90 400.90 400.45 400.55 39.0K
14:53 400.40 400.70 400.40 400.55 40.4K
14:54 400.50 400.50 400.10 400.15 34.1K
14:55 400.10 400.30 400.05 400.30 34.8K
14:56 400.25 400.25 399.90 400.25 66.3K
14:57 400.20 400.90 400.20 400.60 63.6K
14:58 400.70 400.75 400.30 400.30 27.0K
14:59 400.35 400.45 399.80 399.80 47.4K
15:00 399.75 400.30 399.70 400.10 44.8K
15:01 400.15 400.35 400.05 400.20 30.8K
15:02 400.20 400.25 400.00 400.00 30.9K
15:03 400.05 400.05 399.85 399.95 30.7K
15:04 399.80 399.95 399.60 399.60 29.4K
15:05 399.60 399.75 399.40 399.40 35.2K
15:06 399.50 399.65 399.40 399.45 38.9K
15:07 399.55 399.55 399.20 399.20 30.5K
15:08 399.50 399.50 399.20 399.20 43.9K
15:09 399.20 399.25 399.10 399.10 26.3K
15:10 399.15 399.35 399.05 399.20 63.7K
15:11 399.15 399.55 399.15 399.35 37.1K
15:12 399.30 399.40 399.25 399.40 48.7K
15:13 399.35 399.55 399.15 399.55 62.1K
15:14 399.60 399.80 399.50 399.50 53.5K
15:15 399.55 400.00 399.50 399.90 88.3K
15:16 399.95 399.95 399.80 399.95 81.3K
15:17 399.95 400.35 399.90 400.35 77.2K
15:18 400.35 400.45 400.10 400.15 60.0K
15:19 400.05 400.35 400.05 400.15 44.8K
15:20 400.15 400.45 400.00 400.45 136.5K
15:21 400.70 400.75 400.50 400.65 81.8K
15:22 400.55 400.90 400.50 400.80 71.0K
15:23 400.95 401.00 400.45 400.50 68.4K
15:24 400.50 400.80 400.40 400.40 60.4K
15:25 400.35 400.45 400.10 400.35 75.0K
15:26 400.15 400.25 400.00 400.00 66.5K
15:27 400.25 400.35 400.05 400.35 62.5K
15:28 400.35 400.50 400.35 400.50 36.2K
15:29 400.60 400.70 400.00 400.00 30.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available