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
09:07 395.50 395.50 395.50 395.50 18.7K
09:15 396.40 398.45 395.80 397.85 140.5K
09:16 397.90 397.90 396.10 396.20 46.6K
09:17 396.30 397.40 396.30 397.40 52.5K
09:18 397.25 397.85 397.15 397.85 69.6K
09:19 397.90 397.90 396.85 397.00 51.2K
09:20 396.90 396.90 395.95 396.35 60.2K
09:21 396.45 397.15 396.20 397.10 53.6K
09:22 397.00 397.00 396.55 396.95 8.1K
09:23 396.90 397.05 396.60 396.80 18.4K
09:24 396.95 397.15 396.90 397.00 15.9K
09:25 397.05 397.50 396.95 397.50 10.7K
09:26 397.15 397.45 397.00 397.45 12.3K
09:27 397.25 397.55 397.25 397.40 13.1K
09:28 397.40 397.50 397.00 397.10 26.2K
09:29 397.00 397.05 396.70 396.90 22.7K
09:30 396.70 396.70 396.10 396.35 14.2K
09:31 396.35 396.55 396.10 396.55 15.3K
09:32 396.55 396.65 396.25 396.55 15.5K
09:33 396.35 396.35 396.05 396.20 15.8K
09:34 396.15 396.25 396.10 396.20 10.4K
09:35 396.30 396.30 395.50 395.55 74.2K
09:36 395.55 395.80 395.55 395.65 10.8K
09:37 395.65 395.70 395.40 395.70 32.0K
09:38 395.60 395.65 395.40 395.50 9.7K
09:39 395.45 395.55 395.25 395.30 20.6K
09:40 395.35 395.35 395.05 395.15 48.8K
09:41 395.10 395.80 395.10 395.50 23.6K
09:42 395.50 395.50 395.30 395.35 12.3K
09:43 395.40 395.85 395.40 395.85 7.9K
09:44 396.00 396.00 395.60 395.80 13.7K
09:45 395.65 395.90 395.50 395.50 14.9K
09:46 395.20 395.45 394.95 394.95 87.8K
09:47 394.95 395.00 394.45 394.55 26.0K
09:48 394.60 394.70 394.25 394.60 27.0K
09:49 394.55 394.55 394.30 394.45 18.1K
09:50 394.45 394.70 394.35 394.70 15.5K
09:51 394.80 395.15 394.80 395.15 14.8K
09:52 395.20 395.50 395.20 395.25 12.7K
09:53 395.20 395.50 395.10 395.45 10.0K
09:54 395.55 395.55 395.15 395.30 14.2K
09:55 395.30 395.30 395.05 395.25 3.2K
09:56 395.25 395.30 395.05 395.20 2.0K
09:57 395.05 395.15 394.80 394.80 27.7K
09:58 394.75 394.95 394.75 394.95 6.4K
09:59 394.80 394.95 394.80 394.95 6.7K
10:00 394.80 394.80 394.20 394.30 43.2K
10:01 394.15 394.15 393.95 393.95 58.2K
10:02 393.85 393.85 393.10 393.20 37.9K
10:03 393.20 393.25 392.80 392.90 41.2K
10:04 392.90 393.10 392.45 392.45 35.0K
10:05 392.55 392.90 392.30 392.90 54.5K
10:06 392.90 393.40 392.80 393.15 10.4K
10:07 393.15 393.40 393.15 393.30 27.0K
10:08 393.50 393.70 393.45 393.60 32.0K
10:09 393.55 393.75 393.45 393.45 13.7K
10:10 393.60 393.60 393.20 393.45 10.8K
10:11 393.40 393.80 393.35 393.80 7.6K
10:12 393.75 393.90 393.70 393.90 21.1K
10:13 393.80 393.80 393.45 393.45 29.8K
10:14 393.55 393.80 393.45 393.80 6.0K
10:15 393.80 393.80 393.40 393.70 17.5K
10:16 393.80 393.80 393.50 393.65 8.0K
10:17 393.40 393.40 393.00 393.10 14.1K
10:18 393.10 393.40 393.05 393.35 12.9K
10:19 393.20 393.35 393.20 393.20 3.1K
10:20 393.30 393.30 392.90 393.10 50.0K
10:21 393.10 393.30 393.05 393.10 59.7K
10:22 393.15 393.75 393.15 393.75 17.6K
10:23 393.60 394.35 393.45 394.10 36.2K
10:24 394.25 394.25 394.10 394.20 4.5K
10:25 394.20 394.50 394.15 394.50 14.6K
10:26 394.65 394.90 394.55 394.75 8.7K
10:27 394.70 395.30 394.65 395.00 23.4K
10:28 394.95 395.20 394.90 395.05 5.1K
10:29 394.90 395.00 394.70 394.90 10.7K
10:30 394.95 395.20 394.85 395.20 5.6K
10:31 395.05 395.30 395.00 395.30 3.8K
10:32 395.20 395.35 395.10 395.25 17.3K
10:33 395.35 395.90 395.25 395.80 43.3K
10:34 395.80 395.80 395.30 395.40 3.4K
10:35 395.35 395.50 395.10 395.35 5.2K
10:36 395.35 395.60 395.35 395.45 4.5K
10:37 395.40 395.70 395.35 395.55 16.2K
10:38 395.90 396.15 395.60 395.60 26.4K
10:39 395.85 396.45 395.85 396.45 63.1K
10:40 396.60 396.75 396.20 396.50 56.0K
10:41 396.65 397.00 396.65 397.00 74.3K
10:42 396.90 397.35 396.80 397.25 61.7K
10:43 397.30 398.20 397.30 398.20 144.6K
10:44 398.20 398.45 397.75 397.75 111.1K
10:45 397.85 398.50 397.65 397.65 36.1K
10:46 397.70 397.70 397.20 397.20 8.3K
10:47 397.20 397.30 397.10 397.20 14.7K
10:48 397.20 397.60 397.10 397.50 8.7K
10:49 397.35 397.45 397.20 397.40 2.6K
10:50 397.25 397.60 397.25 397.50 3.4K
10:51 397.45 397.70 397.45 397.70 8.4K
10:52 397.85 398.50 397.80 398.25 17.8K
10:53 398.25 398.90 398.10 398.90 33.5K
10:54 398.75 398.90 398.55 398.75 11.0K
10:55 398.70 399.30 398.70 399.00 73.8K
10:56 399.00 399.05 398.60 398.90 52.9K
10:57 398.75 398.75 398.35 398.40 14.6K
10:58 398.40 398.60 398.15 398.15 24.9K
10:59 398.10 398.50 398.10 398.50 7.0K
11:00 398.40 398.40 398.25 398.25 9.0K
11:01 398.25 398.60 398.25 398.35 10.7K
11:02 398.35 398.40 397.80 397.90 82.5K
11:03 397.75 397.95 397.55 397.60 23.9K
11:04 397.70 397.70 397.50 397.55 4.1K
11:05 397.80 397.85 397.70 397.80 7.6K
11:06 397.75 397.80 397.70 397.70 4.0K
11:07 397.90 398.00 397.75 398.00 7.2K
11:08 397.95 398.00 397.85 397.90 9.6K
11:09 397.90 398.00 397.65 397.70 13.1K
11:10 397.55 397.80 397.50 397.55 2.2K
11:11 397.55 397.65 397.50 397.50 5.0K
11:12 397.50 397.65 397.30 397.30 10.8K
11:13 397.35 397.40 397.10 397.20 13.2K
11:14 397.25 397.25 397.00 397.20 14.4K
11:15 397.00 397.55 396.50 396.50 31.6K
11:16 396.45 396.85 396.45 396.70 5.6K
11:17 396.75 396.85 396.55 396.55 5.2K
11:18 396.70 396.75 396.55 396.60 2.5K
11:19 396.55 396.80 396.55 396.80 2.5K
11:20 396.70 396.90 396.70 396.80 5.2K
11:21 396.70 396.70 396.05 396.10 50.1K
11:22 396.25 396.30 396.10 396.20 11.0K
11:23 396.25 396.25 396.10 396.10 6.3K
11:24 396.00 396.20 396.00 396.10 26.1K
11:25 396.40 396.65 396.30 396.65 21.3K
11:26 396.70 397.00 396.60 396.95 5.3K
11:27 396.90 397.00 396.70 396.80 12.6K
11:28 397.00 397.10 396.80 397.05 1.6K
11:29 397.00 397.10 397.00 397.00 4.4K
11:30 397.00 397.20 397.00 397.05 3.2K
11:31 397.10 397.25 397.10 397.25 1.0K
11:32 397.10 397.10 397.00 397.00 15.2K
11:33 397.00 397.05 396.65 396.65 9.8K
11:34 396.60 396.85 396.60 396.70 4.2K
11:35 396.70 396.90 396.70 396.85 2.9K
11:36 396.80 396.95 396.75 396.80 4.6K
11:37 396.85 397.10 396.85 396.95 7.6K
11:38 396.95 396.95 396.85 396.95 3.2K
11:39 396.80 396.95 396.80 396.85 2.0K
11:40 396.95 397.15 396.85 397.00 5.9K
11:41 397.00 397.15 396.95 397.10 3.4K
11:42 397.10 397.15 397.00 397.05 4.1K
11:43 397.10 397.40 397.10 397.35 5.8K
11:44 397.35 397.45 397.35 397.40 2.4K
11:45 397.20 397.35 397.15 397.20 7.9K
11:46 397.25 397.95 397.25 397.95 13.9K
11:47 397.80 397.95 397.80 397.85 12.9K
11:48 397.95 397.95 397.80 397.95 0.9K
11:49 397.75 397.80 397.45 397.45 5.9K
11:50 397.30 397.35 397.15 397.15 62.1K
11:51 397.15 397.20 397.15 397.20 2.0K
11:52 397.15 397.20 397.15 397.20 7.1K
11:53 397.20 397.40 397.00 397.00 12.2K
11:54 397.00 397.10 396.80 397.00 14.6K
11:55 397.00 397.00 396.80 396.80 3.5K
11:56 396.80 396.90 396.80 396.80 6.8K
11:57 396.90 396.90 396.70 396.70 10.2K
11:58 396.70 396.75 396.70 396.75 4.0K
11:59 396.75 396.75 396.60 396.65 1.2K
12:00 396.60 396.70 396.60 396.70 2.4K
12:01 396.70 396.70 396.50 396.50 3.4K
12:02 396.65 396.80 396.55 396.75 6.7K
12:03 396.75 396.75 396.25 396.45 12.8K
12:04 396.25 396.50 396.25 396.50 1.7K
12:05 396.50 396.50 396.35 396.35 3.2K
12:06 396.35 396.50 395.40 395.70 442.9K
12:07 395.70 395.75 395.55 395.65 14.4K
12:08 395.60 395.70 395.35 395.65 43.9K
12:09 395.55 395.70 395.50 395.50 7.6K
12:10 395.50 395.70 395.50 395.65 14.3K
12:11 395.60 395.90 395.55 395.90 9.3K
12:12 395.90 396.25 395.90 396.25 16.6K
12:13 396.15 396.40 396.15 396.30 8.7K
12:14 396.30 396.55 396.30 396.55 3.8K
12:15 396.70 396.90 396.65 396.70 5.1K
12:16 396.85 396.90 396.65 396.65 9.9K
12:17 396.65 396.75 396.45 396.65 7.4K
12:18 396.50 396.75 396.50 396.75 0.3K
12:19 396.65 396.80 396.50 396.55 3.9K
12:20 396.50 396.60 396.50 396.60 1.3K
12:21 396.60 396.75 396.50 396.75 4.1K
12:22 396.65 396.95 396.65 396.95 6.1K
12:23 397.00 397.20 396.95 397.15 9.5K
12:24 397.05 397.45 396.90 397.30 21.3K
12:25 397.30 397.50 397.30 397.30 9.2K
12:26 397.30 397.40 397.30 397.40 3.6K
12:27 397.35 397.45 397.00 397.00 56.1K
12:28 397.00 397.20 396.80 396.80 7.7K
12:29 396.90 396.90 396.65 396.75 1.8K
12:30 396.95 396.95 396.65 396.80 2.0K
12:31 396.65 396.95 396.65 396.80 4.4K
12:32 396.95 397.20 396.85 397.05 16.7K
12:33 396.75 397.20 396.75 397.20 13.6K
12:34 397.05 397.40 397.05 397.25 6.8K
12:35 397.10 397.45 397.10 397.35 4.5K
12:36 397.45 397.75 397.35 397.75 14.0K
12:37 397.60 397.90 397.60 397.70 10.1K
12:38 397.90 398.15 397.85 398.15 19.9K
12:39 398.20 398.20 398.00 398.10 9.1K
12:40 398.20 398.20 398.00 398.05 4.6K
12:41 398.20 398.25 398.00 398.15 5.4K
12:42 398.10 398.30 398.00 398.00 6.1K
12:43 398.00 398.00 397.20 397.35 16.1K
12:44 397.20 397.40 397.00 397.00 17.5K
12:45 397.10 397.25 396.65 396.65 12.8K
12:46 396.90 397.05 396.65 397.00 8.4K
12:47 396.75 397.05 396.75 396.90 2.8K
12:48 396.90 397.00 396.85 396.95 4.6K
12:49 397.00 397.10 396.85 397.00 2.6K
12:50 397.10 397.10 397.00 397.00 1.0K
12:51 397.10 397.10 397.00 397.10 1.8K
12:52 397.10 397.45 397.10 397.40 2.9K
12:53 397.40 397.45 397.05 397.05 3.0K
12:54 397.20 397.30 397.05 397.30 3.1K
12:55 397.25 397.40 397.15 397.25 1.3K
12:56 397.25 397.35 397.05 397.30 6.5K
12:57 397.10 397.40 397.10 397.40 1.6K
12:58 397.50 397.60 397.35 397.50 1.2K
12:59 397.50 397.65 397.25 397.65 5.9K
13:00 397.40 397.75 397.35 397.60 5.6K
13:01 397.50 397.65 397.10 397.40 11.4K
13:02 397.45 397.55 397.35 397.45 10.0K
13:03 397.35 397.45 397.15 397.30 2.5K
13:04 397.20 397.40 397.05 397.10 6.5K
13:05 397.15 397.30 397.10 397.15 0.5K
13:06 397.35 397.35 396.85 396.85 12.3K
13:07 397.00 397.20 396.80 396.90 5.5K
13:08 396.85 396.95 396.85 396.90 2.7K
13:09 396.95 397.15 396.95 397.15 1.0K
13:10 397.05 397.15 396.80 396.90 6.2K
13:11 396.95 397.20 396.90 397.05 3.2K
13:12 397.20 397.30 397.20 397.30 1.2K
13:13 397.25 397.40 396.95 396.95 13.4K
13:14 397.15 397.20 396.95 397.20 4.5K
13:15 397.10 397.70 397.10 397.35 121.8K
13:16 397.30 397.55 397.25 397.45 3.6K
13:17 397.30 397.45 397.25 397.30 1.5K
13:18 397.35 397.60 397.25 397.60 3.8K
13:19 397.80 397.80 397.55 397.60 1.7K
13:20 397.60 398.20 397.60 398.00 36.0K
13:21 398.05 398.15 398.05 398.10 4.9K
13:22 398.10 398.15 398.00 398.00 2.5K
13:23 398.00 398.15 398.00 398.05 9.0K
13:24 398.10 398.10 398.00 398.05 2.8K
13:25 398.10 398.10 397.85 397.85 3.2K
13:26 397.75 398.10 397.75 398.05 5.1K
13:27 398.20 398.25 398.00 398.05 10.4K
13:28 398.00 398.15 398.00 398.00 1.8K
13:29 398.05 398.20 398.00 398.05 2.0K
13:30 398.10 398.25 398.00 398.25 13.3K
13:31 398.35 398.90 398.15 398.90 119.0K
13:32 398.85 399.10 398.70 399.00 13.7K
13:33 399.00 399.05 398.75 398.75 9.3K
13:34 398.90 399.00 398.85 398.85 24.7K
13:35 398.80 398.80 398.55 398.65 4.4K
13:36 398.50 399.00 398.50 398.70 6.4K
13:37 398.65 398.65 398.30 398.30 14.4K
13:38 398.40 398.60 398.30 398.50 8.3K
13:39 398.50 398.75 398.50 398.70 3.2K
13:40 398.55 398.80 398.35 398.35 6.7K
13:41 398.50 398.55 398.20 398.20 13.9K
13:42 398.20 398.30 398.10 398.10 7.1K
13:43 398.25 398.25 398.00 398.05 15.0K
13:44 398.05 398.15 397.70 397.75 19.7K
13:45 397.65 397.80 397.60 397.60 3.6K
13:46 397.60 397.95 397.60 397.70 7.5K
13:47 397.70 397.80 397.55 397.75 2.8K
13:48 397.70 397.80 397.45 397.50 5.7K
13:49 397.65 397.65 397.40 397.50 2.5K
13:50 397.50 397.50 397.35 397.35 9.7K
13:51 397.30 397.50 397.10 397.30 9.9K
13:52 397.05 397.25 397.05 397.05 7.8K
13:53 397.05 397.25 397.05 397.20 4.7K
13:54 397.20 397.25 397.00 397.25 32.3K
13:55 397.25 397.30 397.05 397.20 12.6K
13:56 397.15 397.15 396.95 397.00 26.1K
13:57 397.00 397.15 396.95 397.00 23.0K
13:58 397.05 397.20 397.00 397.10 12.8K
13:59 397.05 397.10 396.90 397.05 2.2K
14:00 397.05 397.05 396.95 397.00 3.6K
14:01 396.90 397.10 396.90 396.90 3.6K
14:02 397.05 397.05 396.65 396.65 39.1K
14:03 396.85 396.95 396.70 396.85 6.8K
14:04 396.80 396.85 396.75 396.75 3.9K
14:05 396.65 397.00 396.65 397.00 7.6K
14:06 396.85 396.90 396.80 396.80 41.7K
14:07 396.70 397.20 396.70 397.05 12.3K
14:08 397.10 397.35 397.10 397.35 3.3K
14:09 397.30 397.35 397.20 397.35 0.4K
14:10 397.35 397.50 397.25 397.50 4.1K
14:11 397.50 397.50 397.30 397.50 3.5K
14:12 397.45 397.45 397.20 397.20 2.2K
14:13 397.25 397.35 397.20 397.25 1.1K
14:14 397.05 397.30 397.05 397.15 4.0K
14:15 397.00 397.15 396.80 396.95 11.4K
14:16 396.95 397.30 396.80 397.20 10.9K
14:17 397.10 397.35 397.10 397.30 3.0K
14:18 397.15 397.15 397.00 397.05 5.4K
14:19 397.05 397.15 397.00 397.10 8.9K
14:20 396.90 396.90 396.70 396.75 5.9K
14:21 396.95 396.95 396.80 396.90 3.9K
14:22 396.85 396.85 396.70 396.75 4.6K
14:23 396.60 396.75 396.55 396.55 4.2K
14:24 396.50 396.70 396.50 396.55 10.2K
14:25 396.70 396.70 396.35 396.45 30.5K
14:26 396.45 396.45 396.20 396.25 12.3K
14:27 396.40 396.40 396.20 396.30 4.0K
14:28 396.50 396.50 396.00 396.05 21.7K
14:29 396.05 396.20 396.05 396.10 5.0K
14:30 396.10 396.10 395.80 395.80 27.9K
14:31 395.80 396.25 395.80 396.25 26.0K
14:32 396.25 396.25 396.00 396.10 6.3K
14:33 396.05 396.50 396.05 396.50 19.6K
14:34 396.40 396.75 396.25 396.30 63.5K
14:35 396.15 396.30 396.05 396.20 17.2K
14:36 396.30 396.45 396.10 396.45 12.4K
14:37 396.50 396.60 396.35 396.35 16.4K
14:38 396.25 396.60 396.25 396.60 16.0K
14:39 396.35 396.60 396.15 396.60 33.7K
14:40 396.50 396.55 396.15 396.55 14.6K
14:41 396.55 396.55 396.30 396.30 16.2K
14:42 396.30 396.40 396.20 396.40 1.6K
14:43 396.30 396.55 396.30 396.50 18.7K
14:44 396.50 396.80 396.50 396.50 167.6K
14:45 396.50 396.60 396.50 396.60 7.0K
14:46 396.60 396.60 396.15 396.15 54.3K
14:47 396.35 396.55 396.15 396.30 15.8K
14:48 396.30 396.30 396.05 396.10 6.8K
14:49 396.15 396.25 396.10 396.25 3.3K
14:50 396.25 396.30 396.10 396.20 6.5K
14:51 396.20 396.20 396.00 396.15 5.8K
14:52 396.10 396.15 395.80 395.85 19.1K
14:53 395.80 395.85 395.65 395.85 25.4K
14:54 395.85 395.95 395.70 395.85 17.7K
14:55 395.70 395.90 395.70 395.85 18.6K
14:56 395.85 395.90 395.75 395.80 6.0K
14:57 395.80 395.90 395.80 395.80 9.8K
14:58 395.85 396.10 395.80 396.00 18.9K
14:59 396.10 396.10 396.00 396.10 10.0K
15:00 395.80 395.80 395.50 395.55 43.4K
15:01 395.55 395.60 395.55 395.60 19.6K
15:02 395.55 395.70 395.55 395.70 19.4K
15:03 395.65 395.85 395.65 395.75 30.4K
15:04 395.60 395.60 395.50 395.60 9.6K
15:05 395.60 395.70 395.60 395.65 10.6K
15:06 395.65 395.70 395.65 395.65 10.3K
15:07 395.60 395.65 395.45 395.55 23.6K
15:08 395.45 395.60 395.45 395.55 5.8K
15:09 395.55 395.60 395.40 395.45 28.1K
15:10 395.40 395.50 395.40 395.50 44.8K
15:11 395.35 395.45 395.30 395.30 13.1K
15:12 395.35 395.40 395.30 395.30 11.7K
15:13 395.25 395.25 395.05 395.15 29.3K
15:14 395.35 395.35 395.05 395.05 27.3K
15:15 395.20 395.25 395.05 395.15 20.2K
15:16 395.20 395.20 395.00 395.05 64.0K
15:17 395.00 395.10 395.00 395.10 27.4K
15:18 395.05 395.15 395.05 395.10 23.3K
15:19 395.20 395.20 395.10 395.20 16.8K
15:20 395.20 395.20 395.05 395.05 105.1K
15:21 395.05 395.20 395.05 395.15 43.0K
15:22 395.15 395.20 395.05 395.20 21.4K
15:23 395.20 395.25 395.20 395.25 20.5K
15:24 395.25 395.25 395.20 395.20 48.4K
15:25 395.30 395.55 394.95 394.95 122.1K
15:26 395.00 395.00 394.90 394.95 22.7K
15:27 394.95 394.95 394.60 394.60 24.3K
15:28 394.60 394.60 394.40 394.60 47.3K
15:29 394.45 395.20 394.45 395.20 36.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available