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
09:07 408.00 408.00 408.00 408.00 134.5K
09:15 404.15 405.40 401.20 402.75 911.3K
09:16 403.05 405.20 402.50 404.15 315.5K
09:17 403.50 404.90 403.50 404.90 202.2K
09:18 405.40 407.85 405.40 407.50 299.1K
09:19 407.30 407.30 404.00 404.00 325.8K
09:20 404.35 405.90 404.35 405.85 169.4K
09:21 405.65 406.45 404.90 405.25 142.5K
09:22 405.40 405.40 403.25 404.30 146.7K
09:23 404.30 404.85 404.30 404.40 54.0K
09:24 404.60 405.00 404.45 404.90 42.8K
09:25 404.95 404.95 403.95 404.20 69.8K
09:26 404.25 406.35 403.85 406.35 102.0K
09:27 406.25 406.75 405.90 406.60 76.5K
09:28 406.75 407.50 406.65 407.35 184.3K
09:29 407.70 407.70 407.25 407.70 94.9K
09:30 407.50 407.55 407.10 407.15 78.1K
09:31 407.00 407.20 406.75 406.90 62.7K
09:32 406.90 407.05 406.60 406.65 56.8K
09:33 406.85 406.90 406.50 406.50 57.3K
09:34 406.20 406.75 405.95 406.60 57.3K
09:35 406.85 406.85 406.40 406.65 30.6K
09:36 406.40 406.50 406.00 406.00 40.5K
09:37 406.15 406.45 406.00 406.45 39.6K
09:38 406.45 406.95 406.45 406.70 48.9K
09:39 406.60 406.70 406.35 406.45 24.4K
09:40 406.45 406.50 406.15 406.25 41.0K
09:41 406.25 406.25 405.10 405.25 79.0K
09:42 405.15 405.65 405.00 405.00 37.6K
09:43 405.05 405.20 404.05 404.20 81.1K
09:44 404.15 404.25 403.30 403.40 113.1K
09:45 403.40 404.45 403.10 404.25 69.3K
09:46 404.40 404.65 403.80 404.30 43.1K
09:47 404.20 404.20 403.15 403.20 65.9K
09:48 403.40 403.55 403.25 403.25 31.1K
09:49 403.20 404.10 403.15 404.00 27.8K
09:50 404.25 404.85 404.25 404.70 35.7K
09:51 404.65 404.80 404.15 404.15 19.5K
09:52 404.15 404.20 403.80 404.05 17.3K
09:53 404.15 404.50 404.05 404.10 25.8K
09:54 404.30 404.50 403.80 404.05 55.2K
09:55 404.00 404.40 403.90 404.25 16.9K
09:56 404.35 404.50 404.00 404.35 6.1K
09:57 404.45 404.60 403.65 403.80 27.4K
09:58 403.90 404.00 403.50 403.55 22.5K
09:59 403.65 403.95 403.50 403.95 44.4K
10:00 403.95 403.95 403.70 403.85 24.0K
10:01 403.60 403.85 403.45 403.70 19.6K
10:02 403.70 404.00 403.50 403.60 31.6K
10:03 403.80 403.80 403.40 403.55 26.2K
10:04 403.55 403.60 403.10 403.10 32.0K
10:05 403.10 403.10 402.60 402.80 82.3K
10:06 402.85 403.00 402.55 402.90 31.0K
10:07 402.95 403.00 402.75 403.00 39.3K
10:08 402.90 403.30 402.85 403.30 21.3K
10:09 403.30 403.30 402.55 402.70 78.1K
10:10 402.60 402.65 402.15 402.15 42.5K
10:11 402.25 402.45 402.10 402.35 21.9K
10:12 402.30 402.30 402.05 402.25 19.6K
10:13 402.15 402.20 402.05 402.20 62.8K
10:14 402.15 402.35 401.30 402.00 135.7K
10:15 402.00 402.10 402.00 402.10 163.8K
10:16 402.10 402.10 401.90 402.00 304.9K
10:17 402.00 402.30 402.00 402.00 55.8K
10:18 402.00 402.20 401.10 401.30 312.4K
10:19 401.15 401.40 401.10 401.20 26.0K
10:20 401.35 401.35 400.75 401.20 92.1K
10:21 401.20 401.40 401.15 401.35 22.3K
10:22 401.30 401.30 400.65 400.65 56.6K
10:23 400.50 400.55 400.15 400.15 48.8K
10:24 400.15 400.60 400.15 400.60 26.6K
10:25 400.70 400.70 400.45 400.60 16.6K
10:26 400.60 400.65 400.30 400.30 18.5K
10:27 400.45 400.75 400.35 400.75 20.1K
10:28 400.60 400.75 400.15 400.15 22.9K
10:29 400.00 400.55 399.95 400.25 121.4K
10:30 400.45 400.55 400.20 400.40 15.9K
10:31 400.35 400.35 400.05 400.10 32.5K
10:32 399.95 400.50 399.95 400.50 15.8K
10:33 400.50 400.55 400.15 400.55 12.2K
10:34 400.80 401.05 400.80 401.05 29.3K
10:35 401.20 401.45 401.10 401.25 31.2K
10:36 401.20 401.20 400.75 400.85 17.7K
10:37 400.80 400.90 400.50 400.70 9.8K
10:38 400.75 400.75 400.45 400.50 6.4K
10:39 400.25 400.50 400.20 400.30 27.5K
10:40 400.25 400.40 400.10 400.10 11.2K
10:41 400.10 400.50 400.05 400.50 14.0K
10:42 400.45 400.50 400.20 400.50 6.6K
10:43 400.45 401.00 400.45 401.00 12.4K
10:44 401.00 401.40 401.00 401.30 19.8K
10:45 401.45 401.45 400.70 400.80 22.6K
10:46 400.80 401.10 400.80 400.80 18.2K
10:47 401.00 401.00 400.70 400.80 7.2K
10:48 400.95 400.95 400.75 400.90 3.0K
10:49 400.90 401.10 400.80 401.00 14.4K
10:50 400.85 401.25 400.85 400.90 18.5K
10:51 401.00 401.70 400.50 401.60 56.7K
10:52 401.50 401.60 401.50 401.50 50.7K
10:53 401.60 401.60 401.35 401.55 129.5K
10:54 401.55 401.70 401.20 401.20 59.3K
10:55 401.05 401.65 401.05 401.40 83.9K
10:56 401.55 401.60 401.50 401.50 7.9K
10:57 401.50 401.95 401.50 401.85 25.0K
10:58 401.85 402.30 401.70 402.30 19.8K
10:59 402.30 402.55 402.15 402.45 24.8K
11:00 402.40 402.50 402.20 402.20 13.5K
11:01 402.20 402.30 401.80 401.80 133.3K
11:02 402.05 402.10 401.85 402.05 20.8K
11:03 402.10 402.25 402.10 402.20 6.3K
11:04 402.30 402.40 402.25 402.40 6.0K
11:05 402.40 402.40 402.20 402.35 7.5K
11:06 402.35 402.60 402.35 402.45 29.4K
11:07 402.40 402.40 402.20 402.40 15.3K
11:08 402.35 402.35 401.90 402.05 9.3K
11:09 402.05 402.05 401.80 401.90 12.9K
11:10 401.90 401.90 401.50 401.50 24.4K
11:11 401.55 401.60 401.10 401.20 36.1K
11:12 401.30 401.75 401.30 401.75 27.0K
11:13 401.75 401.75 401.35 401.35 28.7K
11:14 401.45 401.55 401.40 401.40 11.4K
11:15 401.60 401.60 401.05 401.05 75.6K
11:16 401.20 401.60 401.20 401.60 101.1K
11:17 401.55 401.55 401.20 401.20 19.9K
11:18 401.35 401.70 401.35 401.60 12.8K
11:19 401.60 402.40 401.60 402.40 27.3K
11:20 402.50 402.65 402.50 402.65 22.9K
11:21 402.65 402.70 402.60 402.65 11.1K
11:22 402.60 402.60 402.45 402.50 10.7K
11:23 402.50 402.50 402.40 402.50 8.6K
11:24 402.45 402.65 402.35 402.40 20.7K
11:25 402.55 402.55 402.15 402.25 37.2K
11:26 402.30 402.30 402.00 402.15 14.4K
11:27 402.10 402.15 401.75 402.10 16.2K
11:28 402.10 402.20 402.05 402.20 5.0K
11:29 402.20 402.30 402.05 402.30 12.5K
11:30 402.30 402.70 402.30 402.70 16.4K
11:31 402.70 402.75 402.60 402.70 5.1K
11:32 402.70 402.70 402.55 402.55 5.1K
11:33 402.60 402.60 402.45 402.50 9.5K
11:34 402.30 402.55 402.15 402.50 12.0K
11:35 402.45 402.50 402.20 402.30 5.6K
11:36 402.25 402.25 402.05 402.10 13.0K
11:37 402.20 402.20 402.10 402.15 6.6K
11:38 402.15 402.15 402.00 402.15 17.2K
11:39 402.25 402.55 402.20 402.50 24.2K
11:40 402.55 402.55 402.40 402.40 10.1K
11:41 402.40 402.40 402.05 402.30 27.5K
11:42 402.25 402.30 402.05 402.25 8.0K
11:43 402.10 402.30 402.10 402.30 9.8K
11:44 402.20 402.30 402.10 402.25 5.2K
11:45 402.25 402.25 402.10 402.25 9.1K
11:46 402.25 402.25 402.00 402.10 7.8K
11:47 402.10 402.10 401.20 401.20 35.1K
11:48 401.30 401.30 400.75 400.75 26.4K
11:49 400.75 401.00 400.70 400.75 9.5K
11:50 400.75 400.75 400.25 400.25 31.6K
11:51 400.40 400.40 399.80 399.95 85.3K
11:52 399.95 400.30 399.90 400.25 13.7K
11:53 400.20 400.35 400.00 400.35 6.7K
11:54 400.40 400.75 400.35 400.75 11.8K
11:55 400.75 401.25 400.60 401.20 30.3K
11:56 401.10 401.25 401.00 401.10 20.4K
11:57 401.05 401.10 401.00 401.10 9.8K
11:58 401.10 401.10 401.00 401.00 21.1K
11:59 401.05 401.05 400.80 401.00 34.5K
12:00 401.00 401.05 401.00 401.00 63.6K
12:01 401.00 401.05 400.70 400.75 93.1K
12:02 400.50 400.80 400.40 400.70 12.9K
12:03 400.70 400.80 400.55 400.55 6.7K
12:04 400.75 400.90 400.75 400.80 6.1K
12:05 400.80 401.30 400.80 401.30 14.4K
12:06 401.30 401.35 400.75 400.85 11.1K
12:07 400.70 400.85 400.60 400.65 6.0K
12:08 400.55 400.55 400.35 400.40 9.0K
12:09 400.35 400.85 400.20 400.85 20.5K
12:10 400.80 401.25 400.75 401.05 13.1K
12:11 401.05 401.30 401.00 401.25 10.6K
12:12 401.35 401.40 401.05 401.10 14.0K
12:13 401.20 401.25 401.10 401.25 9.9K
12:14 401.20 401.35 401.05 401.35 18.9K
12:15 401.05 401.20 401.00 401.00 18.2K
12:16 400.95 400.95 400.75 400.75 39.4K
12:17 400.80 401.05 400.75 401.05 8.4K
12:18 401.05 401.35 401.00 401.00 18.0K
12:19 401.00 401.10 401.00 401.00 39.5K
12:20 401.00 401.10 401.00 401.05 24.4K
12:21 401.05 401.10 401.00 401.00 70.2K
12:22 401.00 401.10 400.50 400.50 180.5K
12:23 400.55 401.00 400.45 400.95 36.8K
12:24 401.00 401.00 400.35 400.35 36.0K
12:25 400.40 400.45 400.10 400.25 19.6K
12:26 400.20 400.20 399.80 399.85 42.0K
12:27 399.40 399.45 399.05 399.05 79.3K
12:28 399.00 399.15 399.00 399.10 34.5K
12:29 399.00 399.50 398.80 399.50 26.1K
12:30 399.35 399.65 399.35 399.65 9.2K
12:31 399.55 399.80 399.35 399.80 17.1K
12:32 399.75 399.80 399.70 399.70 9.3K
12:33 399.70 399.85 399.70 399.80 13.3K
12:34 399.75 400.20 399.75 399.80 15.8K
12:35 399.90 400.25 399.75 400.15 24.1K
12:36 400.10 400.40 399.90 400.40 18.2K
12:37 400.55 400.55 400.35 400.50 9.4K
12:38 400.50 400.50 400.20 400.45 14.7K
12:39 400.40 400.40 400.25 400.35 4.4K
12:40 400.35 400.45 400.20 400.20 10.9K
12:41 400.30 400.35 400.00 400.00 18.6K
12:42 399.95 399.95 399.50 399.80 21.1K
12:43 399.70 400.15 399.50 400.15 14.6K
12:44 400.15 400.15 399.80 399.85 8.1K
12:45 399.85 400.05 399.70 400.00 11.2K
12:46 400.00 400.30 399.95 400.30 14.1K
12:47 400.30 400.35 400.00 400.05 9.0K
12:48 400.00 400.15 399.95 400.00 9.6K
12:49 400.15 400.30 400.00 400.15 10.0K
12:50 400.30 400.45 400.25 400.30 11.9K
12:51 400.30 400.30 399.70 399.80 11.1K
12:52 399.85 399.85 399.65 399.65 6.1K
12:53 399.50 399.50 399.35 399.35 21.8K
12:54 399.30 399.40 399.05 399.15 11.4K
12:55 399.05 399.15 398.85 398.90 25.8K
12:56 398.80 398.85 398.45 398.45 33.9K
12:57 398.45 399.00 398.35 398.85 26.2K
12:58 399.00 399.05 398.80 399.00 6.4K
12:59 398.85 399.00 398.85 398.95 8.2K
13:00 398.85 398.95 398.80 398.90 12.7K
13:01 398.80 398.95 398.75 398.85 15.7K
13:02 398.85 398.95 398.50 398.55 14.1K
13:03 398.50 398.55 398.30 398.40 17.3K
13:04 398.40 398.45 398.25 398.40 11.4K
13:05 398.40 398.40 398.35 398.40 8.1K
13:06 398.35 398.40 398.30 398.40 10.7K
13:07 398.40 398.40 398.25 398.40 37.7K
13:08 398.30 398.50 398.30 398.40 12.5K
13:09 398.35 398.40 398.30 398.30 10.0K
13:10 398.40 398.65 398.30 398.65 18.9K
13:11 398.65 398.75 398.45 398.50 6.5K
13:12 398.60 398.60 398.15 398.30 11.0K
13:13 398.25 398.45 398.25 398.45 10.0K
13:14 398.45 398.75 398.45 398.70 11.8K
13:15 398.65 398.70 398.30 398.40 8.7K
13:16 398.40 398.60 398.25 398.60 10.0K
13:17 398.50 398.55 398.40 398.40 6.5K
13:18 398.35 398.35 398.10 398.20 13.6K
13:19 398.30 398.60 398.10 398.60 11.6K
13:20 398.60 398.60 398.40 398.40 5.8K
13:21 398.40 398.40 398.10 398.15 9.8K
13:22 398.25 398.25 398.15 398.15 6.7K
13:23 398.25 398.30 398.15 398.30 11.3K
13:24 398.35 398.90 398.35 398.80 27.0K
13:25 398.80 398.80 398.60 398.60 5.9K
13:26 398.65 399.50 398.65 399.15 27.3K
13:27 399.30 399.45 399.00 399.00 13.0K
13:28 399.10 399.10 398.65 398.85 10.9K
13:29 398.85 398.95 398.30 398.40 20.7K
13:30 398.45 398.45 398.25 398.40 7.9K
13:31 398.40 398.40 398.10 398.10 8.3K
13:32 398.20 398.40 398.20 398.40 18.5K
13:33 398.40 398.40 398.35 398.40 7.3K
13:34 398.35 398.35 398.05 398.10 14.4K
13:35 398.05 398.15 398.05 398.05 7.7K
13:36 398.15 398.25 398.00 398.15 14.3K
13:37 398.15 398.15 398.00 398.00 8.2K
13:38 398.05 398.50 398.05 398.50 19.1K
13:39 398.50 398.70 398.40 398.70 7.5K
13:40 398.70 398.80 398.60 398.80 9.1K
13:41 398.75 399.00 398.55 399.00 17.0K
13:42 399.10 399.40 399.10 399.15 14.1K
13:43 399.30 399.55 399.10 399.40 35.9K
13:44 399.45 399.45 399.20 399.40 7.4K
13:45 399.35 399.40 399.15 399.15 8.3K
13:46 399.10 399.30 398.90 398.90 12.9K
13:47 398.80 399.10 398.60 399.10 21.5K
13:48 399.20 399.30 399.10 399.20 11.2K
13:49 399.15 399.25 399.00 399.20 10.1K
13:50 399.20 399.25 399.00 399.20 11.4K
13:51 399.30 399.35 398.90 398.90 6.1K
13:52 398.95 398.95 398.60 398.60 8.7K
13:53 398.95 399.25 398.85 399.15 9.2K
13:54 399.15 399.45 399.00 399.35 53.1K
13:55 399.35 400.30 399.30 400.30 74.5K
13:56 400.30 400.40 400.20 400.30 9.4K
13:57 400.25 400.25 400.10 400.10 4.7K
13:58 400.10 400.15 399.65 400.10 15.5K
13:59 400.10 400.30 399.85 400.25 11.4K
14:00 400.30 400.65 400.30 400.60 35.4K
14:01 400.50 400.55 400.00 400.00 12.3K
14:02 400.00 400.00 399.65 399.80 9.0K
14:03 399.85 399.85 399.60 399.70 10.7K
14:04 399.70 399.80 399.55 399.80 14.3K
14:05 399.80 399.80 399.10 399.10 15.0K
14:06 399.10 399.10 398.65 398.85 10.7K
14:07 398.90 398.90 398.65 398.65 8.6K
14:08 398.70 399.00 398.70 399.00 18.8K
14:09 399.20 399.20 398.90 399.00 6.1K
14:10 398.90 398.90 398.60 398.65 9.1K
14:11 398.65 398.65 398.50 398.65 16.9K
14:12 398.75 398.75 398.60 398.65 6.6K
14:13 398.60 398.65 398.40 398.55 10.3K
14:14 398.60 398.60 398.25 398.45 13.9K
14:15 398.45 399.05 398.45 399.00 17.6K
14:16 399.00 399.40 399.00 399.10 20.4K
14:17 399.00 399.10 398.90 398.90 4.1K
14:18 399.00 399.20 398.85 399.10 12.4K
14:19 399.10 399.10 398.95 399.10 4.3K
14:20 399.00 399.45 398.75 399.45 43.6K
14:21 399.65 399.80 399.55 399.55 33.5K
14:22 399.60 399.75 399.55 399.75 12.9K
14:23 399.55 399.55 399.25 399.35 9.5K
14:24 399.30 399.35 399.05 399.15 28.6K
14:25 399.25 399.25 398.55 398.55 20.1K
14:26 398.55 398.55 398.15 398.25 24.4K
14:27 398.30 398.30 398.05 398.10 23.7K
14:28 398.10 398.50 398.10 398.35 27.0K
14:29 398.35 398.50 398.20 398.25 14.7K
14:30 398.20 398.40 398.20 398.40 21.1K
14:31 398.35 398.45 398.25 398.30 27.4K
14:32 398.30 398.35 398.15 398.20 17.8K
14:33 398.20 398.30 398.15 398.20 23.9K
14:34 398.25 398.30 398.10 398.20 17.1K
14:35 398.10 398.10 397.70 398.10 90.4K
14:36 398.00 398.20 398.00 398.05 18.0K
14:37 398.10 398.60 398.05 398.25 24.2K
14:38 398.20 398.70 398.20 398.65 17.6K
14:39 398.65 398.70 398.45 398.65 16.2K
14:40 398.55 398.80 398.50 398.75 17.3K
14:41 398.75 398.95 398.60 398.60 22.7K
14:42 398.75 398.75 398.55 398.60 14.4K
14:43 398.55 398.75 398.40 398.75 19.6K
14:44 398.70 398.80 398.45 398.75 19.8K
14:45 398.75 399.05 398.40 399.05 48.0K
14:46 398.90 399.15 398.70 399.15 36.7K
14:47 399.20 399.75 399.10 399.50 52.9K
14:48 399.35 399.40 399.10 399.15 21.5K
14:49 399.25 399.70 399.25 399.30 48.6K
14:50 399.30 399.35 399.10 399.15 124.2K
14:51 399.10 399.10 398.80 398.80 12.1K
14:52 399.00 399.00 398.60 398.60 19.1K
14:53 398.45 398.55 398.35 398.40 27.2K
14:54 398.75 398.75 398.35 398.35 22.8K
14:55 398.50 398.50 398.25 398.30 14.9K
14:56 398.30 398.65 398.25 398.40 15.0K
14:57 398.45 398.75 398.45 398.60 16.9K
14:58 398.60 398.70 398.45 398.60 18.3K
14:59 398.60 398.75 398.45 398.60 15.8K
15:00 398.60 398.95 397.90 398.80 194.6K
15:01 398.90 399.00 398.70 399.00 41.9K
15:02 399.00 399.40 398.90 399.30 44.3K
15:03 399.20 399.65 399.20 399.45 40.9K
15:04 399.50 399.70 399.45 399.65 44.2K
15:05 399.65 399.85 399.45 399.85 76.2K
15:06 399.85 400.40 399.75 400.40 89.2K
15:07 400.40 400.65 400.30 400.50 73.1K
15:08 400.65 400.70 400.50 400.50 52.3K
15:09 400.65 401.00 400.60 401.00 99.0K
15:10 401.00 401.35 401.00 401.30 108.8K
15:11 401.25 401.75 401.25 401.30 113.6K
15:12 401.45 401.55 401.00 401.45 98.7K
15:13 401.35 401.80 401.35 401.75 91.3K
15:14 401.70 401.85 401.60 401.60 66.3K
15:15 401.70 401.70 400.60 400.60 204.3K
15:16 400.65 400.80 400.40 400.60 88.3K
15:17 400.60 400.95 400.30 400.35 105.0K
15:18 400.35 401.40 400.35 401.25 131.4K
15:19 401.55 401.60 400.85 400.85 113.8K
15:20 401.10 401.45 400.90 401.40 180.2K
15:21 401.35 401.75 401.35 401.75 86.4K
15:22 401.70 401.70 401.35 401.35 83.5K
15:23 401.20 401.55 401.20 401.40 61.8K
15:24 401.45 401.45 400.95 400.95 95.4K
15:25 401.00 401.25 401.00 401.25 65.6K
15:26 401.25 401.30 401.00 401.00 78.8K
15:27 401.15 401.30 401.05 401.15 165.1K
15:28 401.20 401.25 400.90 401.00 44.0K
15:29 400.90 401.00 400.45 400.75 27.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available