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
09:07 355.10 355.10 355.10 355.10 14.4K
09:15 354.55 354.75 353.15 354.55 128.1K
09:16 354.45 355.25 354.30 354.95 67.1K
09:17 354.75 354.80 354.15 354.35 33.0K
09:18 354.20 354.35 353.80 353.90 54.9K
09:19 353.90 353.90 353.55 353.65 30.3K
09:20 353.55 354.20 353.55 354.20 35.1K
09:21 354.40 354.80 354.40 354.50 38.0K
09:22 354.50 354.50 353.85 353.85 22.4K
09:23 353.85 353.85 353.00 353.25 76.2K
09:24 353.40 354.00 353.30 353.90 17.0K
09:25 353.90 353.90 353.50 353.55 33.2K
09:26 353.55 353.60 353.10 353.10 29.1K
09:27 352.80 352.80 352.40 352.80 86.0K
09:28 353.00 353.00 352.25 352.25 31.4K
09:29 352.30 352.30 351.70 352.05 85.0K
09:30 352.05 352.05 351.55 351.95 50.9K
09:31 352.15 352.15 351.95 352.05 18.3K
09:32 352.10 352.15 351.75 351.75 16.4K
09:33 351.80 351.90 351.80 351.90 20.8K
09:34 351.90 351.90 351.60 351.60 16.0K
09:35 351.25 351.35 351.15 351.20 53.7K
09:36 351.20 351.20 350.75 350.75 38.7K
09:37 350.85 350.90 350.35 350.60 53.1K
09:38 350.90 351.70 350.80 351.40 25.4K
09:39 351.40 351.75 351.40 351.75 29.6K
09:40 351.70 351.85 351.60 351.75 19.3K
09:41 351.65 351.70 351.30 351.35 50.2K
09:42 351.35 351.95 351.35 351.70 20.7K
09:43 351.65 351.85 351.35 351.40 20.1K
09:44 351.40 351.50 351.20 351.20 12.4K
09:45 351.05 351.05 350.60 350.60 33.9K
09:46 350.60 350.75 350.40 350.40 47.5K
09:47 350.20 350.45 350.20 350.45 24.6K
09:48 350.60 350.60 350.15 350.15 27.3K
09:49 350.15 350.20 350.05 350.10 81.0K
09:50 350.05 350.55 350.05 350.40 12.9K
09:51 350.40 350.55 350.20 350.55 17.6K
09:52 350.55 350.90 350.20 350.20 38.1K
09:53 350.20 350.20 349.65 350.20 138.0K
09:54 349.95 350.00 349.60 349.70 60.5K
09:55 349.60 350.00 349.60 350.00 9.3K
09:56 349.95 350.40 349.95 350.05 31.6K
09:57 350.05 350.40 349.95 350.40 32.3K
09:58 350.40 350.40 349.70 349.70 32.9K
09:59 349.75 350.00 349.70 349.90 11.1K
10:00 349.90 349.90 349.35 349.45 51.7K
10:01 349.20 349.55 349.20 349.40 17.3K
10:02 349.35 349.35 348.90 348.90 67.9K
10:03 349.00 349.40 348.95 349.00 14.1K
10:04 349.00 349.00 348.60 348.70 21.5K
10:05 348.70 349.30 348.60 349.05 16.2K
10:06 349.20 349.30 349.00 349.00 12.6K
10:07 348.90 349.00 348.85 348.95 9.7K
10:08 348.75 349.00 348.70 348.95 21.1K
10:09 348.75 348.95 348.75 348.80 9.4K
10:10 348.80 349.25 348.70 348.95 20.4K
10:11 349.00 349.10 348.80 348.85 6.1K
10:12 348.85 349.20 348.85 349.20 7.6K
10:13 349.00 349.00 349.00 349.00 12.0K
10:14 349.00 349.05 348.85 349.00 11.0K
10:15 348.75 349.00 348.70 348.85 7.8K
10:16 348.85 349.10 348.80 349.05 19.6K
10:17 349.00 349.35 348.90 349.15 13.1K
10:18 349.10 349.20 349.10 349.15 4.9K
10:19 349.20 349.65 349.20 349.45 37.0K
10:20 349.60 349.75 349.40 349.60 13.6K
10:21 349.75 350.30 349.65 350.30 30.1K
10:22 350.25 350.65 350.10 350.10 83.1K
10:23 350.20 350.80 350.20 350.80 25.6K
10:24 350.70 351.00 350.65 351.00 23.1K
10:25 350.95 351.10 350.75 351.00 43.1K
10:26 350.90 350.90 350.50 350.70 21.1K
10:27 350.90 351.35 350.80 351.35 35.2K
10:28 351.10 351.25 350.90 350.90 28.4K
10:29 350.90 350.90 350.50 350.85 15.4K
10:30 350.65 351.15 350.65 351.15 11.6K
10:31 351.00 351.40 351.00 351.15 13.6K
10:32 351.15 351.25 351.00 351.00 6.8K
10:33 351.15 351.15 351.00 351.10 4.8K
10:34 351.15 351.25 351.00 351.20 6.8K
10:35 351.20 351.20 351.05 351.15 5.9K
10:36 351.05 351.25 351.05 351.20 5.0K
10:37 351.15 351.60 351.15 351.50 58.1K
10:38 351.50 351.75 351.50 351.75 14.1K
10:39 351.80 352.10 351.80 352.00 79.0K
10:40 352.00 352.45 352.00 352.10 46.7K
10:41 352.10 352.10 351.80 352.05 26.0K
10:42 352.05 352.45 351.70 352.45 21.4K
10:43 352.20 352.20 352.10 352.20 8.5K
10:44 352.20 352.35 352.20 352.35 7.7K
10:45 352.35 352.35 351.85 351.85 33.2K
10:46 351.90 352.00 351.70 351.85 165.3K
10:47 352.00 352.00 351.75 351.75 21.7K
10:48 351.85 351.95 351.75 351.75 10.2K
10:49 351.75 351.80 351.70 351.75 10.8K
10:50 351.80 352.00 351.70 352.00 7.1K
10:51 352.00 352.00 351.70 351.85 5.9K
10:52 351.85 351.90 351.80 351.90 8.2K
10:53 351.85 351.90 351.40 351.50 18.4K
10:54 351.50 351.50 351.40 351.50 5.1K
10:55 351.50 351.55 351.45 351.50 5.0K
10:56 351.55 351.60 351.40 351.45 10.2K
10:57 351.60 351.60 351.45 351.50 4.9K
10:58 351.45 351.80 351.45 351.80 7.0K
10:59 351.75 351.90 351.75 351.80 6.0K
11:00 351.80 351.80 351.70 351.75 4.8K
11:01 351.75 352.05 351.75 352.05 29.8K
11:02 351.90 352.30 351.90 352.25 6.4K
11:03 352.25 352.35 352.05 352.25 7.3K
11:04 352.25 352.30 352.05 352.05 7.0K
11:05 352.15 352.15 351.90 352.00 36.1K
11:06 352.00 352.10 351.90 351.90 7.1K
11:07 351.95 351.95 351.65 351.80 9.2K
11:08 351.70 351.80 351.65 351.75 5.0K
11:09 351.80 352.00 351.70 351.90 6.8K
11:10 351.95 352.20 351.90 352.05 9.7K
11:11 351.90 352.20 351.90 352.20 29.7K
11:12 352.20 352.50 352.15 352.30 28.8K
11:13 352.40 352.45 352.30 352.40 31.3K
11:14 352.50 352.50 352.00 352.15 12.4K
11:15 352.20 352.40 352.10 352.25 5.5K
11:16 352.15 352.40 352.00 352.35 16.9K
11:17 352.40 352.50 352.30 352.40 11.2K
11:18 352.40 352.50 352.40 352.45 6.1K
11:19 352.30 352.50 352.20 352.50 6.7K
11:20 352.45 352.45 351.65 351.90 70.7K
11:21 351.95 351.95 351.60 351.75 9.8K
11:22 351.70 351.95 351.70 351.80 9.1K
11:23 351.80 352.05 351.75 352.00 8.0K
11:24 352.05 352.40 352.00 352.20 17.1K
11:25 352.10 352.55 352.10 352.55 13.8K
11:26 352.65 352.65 352.35 352.55 10.0K
11:27 352.60 353.00 352.50 352.85 19.0K
11:28 352.90 353.25 352.85 353.10 22.1K
11:29 353.20 353.25 353.00 353.10 7.3K
11:30 353.15 353.45 353.15 353.40 10.3K
11:31 353.40 353.50 353.30 353.45 17.4K
11:32 353.35 353.60 353.35 353.45 13.6K
11:33 353.50 353.50 353.10 353.10 4.1K
11:34 353.15 353.50 353.05 353.35 11.5K
11:35 353.35 353.50 353.30 353.45 7.4K
11:36 353.35 353.40 353.25 353.35 5.8K
11:37 353.40 353.40 353.15 353.15 7.1K
11:38 353.25 353.25 352.60 352.75 19.5K
11:39 352.75 353.05 352.75 352.95 5.9K
11:40 352.95 353.10 352.85 353.10 4.5K
11:41 353.15 353.20 353.00 353.20 11.5K
11:42 353.10 353.75 353.10 353.75 10.2K
11:43 353.65 353.80 353.65 353.80 5.2K
11:44 353.75 353.85 353.60 353.70 7.3K
11:45 353.60 353.70 353.60 353.60 2.4K
11:46 353.60 353.80 353.55 353.65 11.1K
11:47 353.65 353.70 353.50 353.65 3.5K
11:48 353.60 353.65 353.50 353.50 4.3K
11:49 353.50 353.65 353.50 353.55 3.7K
11:50 353.65 353.65 353.50 353.55 7.2K
11:51 353.50 353.85 353.50 353.65 17.2K
11:52 353.60 353.70 353.40 353.50 12.0K
11:53 353.50 353.50 353.20 353.20 7.8K
11:54 353.15 353.20 352.90 353.05 19.5K
11:55 353.10 353.10 353.00 353.10 5.1K
11:56 353.00 353.10 353.00 353.05 4.6K
11:57 353.05 353.10 352.90 353.00 13.9K
11:58 353.20 353.20 352.90 353.05 11.0K
11:59 353.05 353.05 352.80 352.85 3.7K
12:00 352.75 352.75 352.30 352.30 46.4K
12:01 352.30 352.40 352.05 352.15 20.8K
12:02 352.25 352.25 352.10 352.15 9.0K
12:03 352.20 352.30 352.10 352.25 7.3K
12:04 352.25 352.45 352.25 352.45 10.8K
12:05 352.25 352.40 352.15 352.30 18.5K
12:06 352.35 352.50 352.25 352.45 19.7K
12:07 352.40 352.50 352.40 352.45 3.0K
12:08 352.55 352.60 352.30 352.30 5.4K
12:09 352.50 352.60 352.40 352.60 10.8K
12:10 352.50 352.65 352.45 352.55 2.2K
12:11 352.55 352.65 352.50 352.55 8.2K
12:12 352.55 352.60 352.50 352.55 11.7K
12:13 352.50 352.55 352.50 352.50 12.0K
12:14 352.65 352.75 352.55 352.70 3.8K
12:15 352.65 352.75 352.65 352.65 2.8K
12:16 352.65 352.70 352.60 352.65 5.6K
12:17 352.60 352.85 352.60 352.80 4.6K
12:18 352.85 353.20 352.65 353.20 13.8K
12:19 353.20 353.30 353.00 353.15 11.9K
12:20 353.00 353.00 352.55 352.75 15.8K
12:21 352.60 353.00 352.60 352.80 38.8K
12:22 352.70 352.95 352.55 352.75 7.6K
12:23 352.60 352.95 352.60 352.80 28.1K
12:24 352.60 352.80 352.60 352.70 7.4K
12:25 352.75 352.80 352.60 352.70 7.3K
12:26 352.80 352.80 352.25 352.25 65.5K
12:27 352.20 352.30 351.95 352.00 18.3K
12:28 351.85 352.00 351.80 351.85 6.4K
12:29 351.85 351.85 351.70 351.70 8.3K
12:30 351.70 351.75 351.40 351.50 16.1K
12:31 351.35 351.50 351.35 351.35 11.2K
12:32 351.35 351.45 351.20 351.20 10.0K
12:33 351.25 351.50 351.20 351.25 12.0K
12:34 351.10 351.20 351.05 351.05 23.1K
12:35 351.20 351.35 351.05 351.35 8.4K
12:36 351.65 351.65 351.40 351.55 7.4K
12:37 351.55 351.70 351.40 351.40 6.4K
12:38 351.35 351.40 351.20 351.20 6.6K
12:39 351.05 351.10 351.00 351.00 7.4K
12:40 351.00 351.10 350.95 351.00 27.8K
12:41 351.15 351.25 351.15 351.25 3.8K
12:42 351.25 351.45 351.25 351.30 1.9K
12:43 351.30 351.30 351.10 351.15 2.3K
12:44 351.15 351.15 350.95 350.95 6.0K
12:45 350.85 350.95 350.75 350.75 8.9K
12:46 350.95 351.05 350.70 351.05 7.0K
12:47 351.05 351.05 350.60 350.80 14.4K
12:48 350.85 350.90 350.65 350.90 9.1K
12:49 350.90 351.10 350.80 351.00 13.3K
12:50 350.95 351.25 350.95 351.25 8.4K
12:51 351.10 351.30 351.05 351.25 10.2K
12:52 351.20 351.45 351.15 351.45 20.4K
12:53 351.45 351.60 351.45 351.60 14.7K
12:54 351.55 351.55 351.10 351.10 11.8K
12:55 351.00 351.25 351.00 351.20 21.1K
12:56 351.20 351.75 351.00 351.45 47.4K
12:57 351.60 351.60 351.10 351.10 6.0K
12:58 351.10 351.15 351.00 351.00 15.9K
12:59 351.00 351.00 350.85 350.90 11.5K
13:00 350.80 350.80 350.65 350.80 6.3K
13:01 350.80 350.80 350.55 350.65 6.6K
13:02 350.60 350.60 350.30 350.45 16.7K
13:03 350.55 350.55 350.40 350.45 12.6K
13:04 350.45 350.75 350.45 350.60 7.7K
13:05 350.75 350.90 350.55 350.90 3.5K
13:06 350.95 350.95 350.95 350.95 3.1K
13:07 350.95 350.95 350.70 350.70 3.6K
13:08 350.75 350.75 350.55 350.55 17.2K
13:09 350.50 350.50 350.05 350.20 44.5K
13:10 350.20 350.40 350.10 350.40 7.1K
13:11 350.25 350.40 350.15 350.35 5.6K
13:12 350.35 350.35 350.15 350.25 5.1K
13:13 350.15 350.25 350.10 350.25 6.9K
13:14 350.25 350.25 350.10 350.15 7.7K
13:15 350.10 350.25 350.05 350.20 7.2K
13:16 350.05 350.45 350.00 350.45 9.4K
13:17 350.35 350.50 350.30 350.35 11.8K
13:18 350.35 350.50 350.15 350.35 7.4K
13:19 350.25 350.70 350.25 350.70 7.7K
13:20 350.65 350.80 350.50 350.80 10.5K
13:21 350.70 350.75 350.55 350.75 5.8K
13:22 350.70 350.70 350.35 350.50 8.4K
13:23 350.75 350.80 350.50 350.75 11.5K
13:24 350.70 350.70 350.50 350.70 6.1K
13:25 350.65 350.80 350.50 350.60 3.1K
13:26 350.50 350.65 350.35 350.35 6.3K
13:27 350.60 350.60 350.40 350.55 6.7K
13:28 350.55 350.85 350.55 350.75 6.9K
13:29 350.60 350.90 350.60 350.80 5.4K
13:30 350.90 351.05 350.90 350.95 8.5K
13:31 350.95 351.00 350.95 351.00 5.5K
13:32 351.00 351.10 351.00 351.00 7.3K
13:33 351.10 351.15 351.05 351.05 3.3K
13:34 351.15 351.15 351.05 351.15 2.1K
13:35 351.15 351.15 351.00 351.05 7.8K
13:36 350.95 351.00 350.80 350.85 13.6K
13:37 350.90 350.90 350.65 350.80 8.6K
13:38 350.80 351.00 350.80 350.80 6.6K
13:39 350.80 350.95 350.80 350.90 3.2K
13:40 350.80 350.90 350.65 350.65 10.7K
13:41 350.75 350.80 350.60 350.60 2.4K
13:42 350.60 350.80 350.60 350.65 2.4K
13:43 350.65 350.70 350.55 350.60 4.5K
13:44 350.60 350.60 350.45 350.55 5.1K
13:45 350.40 350.60 350.35 350.40 3.9K
13:46 350.40 350.40 350.25 350.35 9.2K
13:47 350.35 350.35 350.00 350.25 25.7K
13:48 350.25 350.25 350.05 350.20 13.2K
13:49 350.10 350.15 350.00 350.10 6.9K
13:50 350.00 350.10 350.00 350.10 10.4K
13:51 350.00 350.30 350.00 350.30 9.0K
13:52 350.30 350.55 350.30 350.50 16.3K
13:53 350.40 350.70 350.30 350.45 11.8K
13:54 350.25 350.30 350.00 350.05 30.1K
13:55 350.10 350.10 350.05 350.05 6.9K
13:56 350.05 350.05 349.80 349.95 56.6K
13:57 349.90 349.90 349.60 349.60 10.7K
13:58 349.60 349.90 349.60 349.90 25.0K
13:59 349.90 349.90 349.70 349.70 11.0K
14:00 349.70 349.85 349.70 349.70 5.3K
14:01 349.65 349.70 349.50 349.65 7.1K
14:02 349.65 349.65 349.55 349.55 6.0K
14:03 349.55 349.70 349.40 349.70 13.6K
14:04 349.70 349.85 349.70 349.85 11.3K
14:05 349.85 349.85 349.65 349.65 11.4K
14:06 349.65 349.75 349.65 349.75 11.7K
14:07 349.65 349.90 349.65 349.85 10.3K
14:08 349.90 350.20 349.90 350.20 14.7K
14:09 350.25 350.45 350.25 350.35 9.1K
14:10 350.35 350.40 350.20 350.40 11.2K
14:11 350.40 350.55 350.30 350.35 6.7K
14:12 350.45 350.80 350.35 350.80 9.9K
14:13 350.80 350.85 350.60 350.75 16.1K
14:14 350.55 350.75 350.55 350.70 8.3K
14:15 350.75 350.80 350.55 350.75 10.4K
14:16 350.75 351.05 350.65 351.05 13.6K
14:17 351.05 351.10 350.85 350.90 11.2K
14:18 350.90 350.90 350.65 350.85 11.6K
14:19 350.95 350.95 350.75 350.95 8.9K
14:20 350.80 350.90 350.65 350.65 9.8K
14:21 350.80 351.20 350.65 350.95 12.4K
14:22 350.90 351.00 350.70 351.00 8.2K
14:23 351.00 351.20 350.80 350.80 11.1K
14:24 350.85 350.85 350.60 350.70 7.8K
14:25 350.70 350.75 350.60 350.60 6.4K
14:26 350.60 350.75 350.25 350.60 116.9K
14:27 350.55 350.70 350.35 350.50 13.9K
14:28 350.30 350.60 350.30 350.60 10.7K
14:29 350.60 350.85 350.60 350.85 23.8K
14:30 350.85 351.15 350.85 351.05 6.7K
14:31 351.05 351.10 350.90 350.90 5.2K
14:32 351.00 351.00 350.90 351.00 7.2K
14:33 350.90 351.15 350.90 351.10 10.2K
14:34 351.15 351.40 351.15 351.30 10.6K
14:35 351.15 351.30 351.15 351.30 9.5K
14:36 351.30 351.30 351.10 351.10 4.8K
14:37 351.20 351.45 351.20 351.35 5.7K
14:38 351.30 351.30 350.95 351.00 8.0K
14:39 351.00 351.00 350.60 350.85 7.8K
14:40 350.75 350.85 350.75 350.85 7.9K
14:41 350.90 351.00 350.90 351.00 7.3K
14:42 351.10 351.10 350.75 350.90 8.3K
14:43 350.90 350.95 350.80 350.80 6.0K
14:44 350.90 350.90 350.65 350.65 7.6K
14:45 350.65 351.05 350.65 351.05 22.7K
14:46 351.00 351.30 351.00 351.10 10.0K
14:47 351.25 351.45 351.15 351.45 15.3K
14:48 351.40 351.45 351.35 351.40 8.7K
14:49 351.45 351.45 351.30 351.40 5.2K
14:50 351.35 351.35 351.25 351.25 7.3K
14:51 351.15 351.30 351.10 351.10 10.0K
14:52 351.25 351.30 351.05 351.05 4.8K
14:53 351.15 351.15 351.00 351.05 8.1K
14:54 351.00 351.35 351.00 351.30 12.8K
14:55 351.20 351.40 351.20 351.25 7.2K
14:56 351.40 351.55 351.35 351.55 22.9K
14:57 351.60 351.65 351.50 351.60 5.0K
14:58 351.60 351.70 351.60 351.65 15.9K
14:59 351.65 351.85 351.65 351.85 16.5K
15:00 351.00 351.30 351.00 351.05 81.0K
15:01 350.80 351.05 350.75 350.80 41.6K
15:02 350.85 350.85 350.70 350.70 52.0K
15:03 350.80 350.90 350.70 350.80 36.8K
15:04 350.75 350.80 350.65 350.75 33.0K
15:05 350.65 350.75 350.65 350.65 35.7K
15:06 350.75 350.95 350.65 350.95 48.4K
15:07 350.80 350.80 350.65 350.65 69.5K
15:08 350.60 350.65 350.55 350.55 56.3K
15:09 350.50 350.50 350.25 350.25 40.6K
15:10 350.40 350.45 350.25 350.40 56.4K
15:11 350.50 350.50 350.20 350.20 62.3K
15:12 350.15 350.25 350.10 350.15 44.6K
15:13 350.05 350.15 350.00 350.00 45.9K
15:14 350.10 350.15 350.00 350.00 42.2K
15:15 350.05 350.05 349.85 349.85 55.8K
15:16 349.75 349.85 349.55 349.55 64.7K
15:17 349.50 349.60 349.45 349.60 55.5K
15:18 349.60 349.75 349.55 349.75 73.0K
15:19 349.75 349.95 349.70 349.95 52.1K
15:20 349.95 349.95 349.90 349.95 74.1K
15:21 350.00 350.15 350.00 350.15 54.0K
15:22 350.10 350.20 350.10 350.20 39.5K
15:23 350.15 350.20 350.15 350.20 35.8K
15:24 350.20 350.25 350.15 350.25 46.9K
15:25 350.15 350.25 350.05 350.20 60.3K
15:26 350.10 350.15 349.65 349.65 394.4K
15:27 349.55 349.55 349.35 349.40 108.3K
15:28 349.30 349.80 349.30 349.80 54.4K
15:29 349.80 350.00 349.70 350.00 44.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available