REC Ltd (RECM)

RECM
🏛️ Indien →
380.35
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 414.00 415.45 406.20 412.85 6.9M
2023-12-28 413.80 416.90 407.05 410.25 8.0M
2023-12-27 421.45 421.45 408.10 410.50 9.1M
2023-12-26 408.25 422.70 405.25 419.00 13.5M
2023-12-22 417.00 419.00 398.75 406.60 13.7M
2023-12-21 398.00 415.40 389.20 412.20 20.5M
2023-12-20 436.85 439.15 401.00 404.45 16.9M
2023-12-19 437.00 439.20 425.30 435.15 10.2M
2023-12-18 431.85 441.60 423.55 435.10 13.2M
2023-12-15 443.00 444.75 423.65 431.85 20.6M
2023-12-14 447.00 454.75 434.05 442.10 23.7M
2023-12-13 410.00 446.80 409.60 444.80 43.5M
2023-12-12 412.40 412.40 403.40 408.20 12.7M
2023-12-11 407.20 412.00 404.05 408.35 9.0M
2023-12-08 396.00 409.20 395.10 405.45 15.8M
2023-12-07 401.40 403.25 393.00 394.60 10.4M
2023-12-06 392.55 408.00 392.10 400.60 19.4M
2023-12-05 395.70 395.70 386.30 392.10 18.0M
2023-12-04 385.50 394.80 376.15 389.80 26.1M
2023-12-01 354.90 382.70 351.10 374.00 39.8M
2023-11-30 342.95 352.00 338.60 348.70 27.1M
2023-11-29 341.50 346.65 339.25 342.90 8.8M
2023-11-28 339.00 342.40 331.85 339.05 10.0M
2023-11-24 342.25 342.30 337.30 337.95 7.5M
2023-11-23 338.95 342.70 335.80 341.25 7.8M
2023-11-22 340.70 341.90 335.30 337.30 6.7M
2023-11-21 349.85 351.00 332.25 339.10 18.4M
2023-11-20 340.45 348.00 339.05 346.75 10.3M
2023-11-17 331.05 341.05 330.60 339.80 10.5M
2023-11-16 333.85 336.35 328.75 330.35 7.1M
2023-11-15 336.95 342.35 327.85 333.85 13.2M
2023-11-13 328.30 345.15 324.20 333.50 23.4M
2023-11-12 329.00 331.70 327.30 330.55 2.7M
2023-11-10 317.90 326.90 317.15 325.70 11.5M
2023-11-09 311.00 321.65 310.80 318.00 20.5M
2023-11-08 311.50 311.95 307.90 310.20 8.7M
2023-11-07 304.00 312.35 302.10 308.45 16.0M
2023-11-06 307.00 307.30 300.50 304.20 9.3M
2023-11-03 304.00 306.40 299.70 303.85 14.6M
2023-11-02 287.10 307.40 287.10 302.40 58.8M
2023-11-01 288.95 291.90 273.15 282.85 19.6M
2023-10-31 279.20 288.85 277.40 287.60 14.1M
2023-10-30 275.80 279.55 268.00 278.40 7.8M
2023-10-27 267.00 277.60 266.90 273.05 9.4M
2023-10-26 270.00 272.40 259.45 265.75 22.2M
2023-10-25 278.50 283.70 269.50 273.30 14.8M
2023-10-23 287.85 291.15 275.45 278.30 16.5M
2023-10-20 294.80 295.55 284.80 287.85 9.9M
2023-10-19 287.70 295.90 284.35 295.00 11.1M
2023-10-18 294.00 295.45 287.25 289.00 6.4M
2023-10-17 296.50 297.90 292.00 294.10 8.3M
2023-10-16 294.85 299.20 292.60 294.05 9.7M
2023-10-13 290.00 296.95 289.15 293.25 9.6M
2023-10-12 292.90 296.50 289.05 289.80 10.0M
2023-10-11 293.00 294.25 288.60 291.60 12.7M
2023-10-10 282.35 291.65 279.70 290.90 16.2M
2023-10-09 282.25 285.45 278.50 280.40 10.1M
2023-10-06 280.70 286.80 278.20 285.50 11.0M
2023-10-05 286.15 287.00 277.70 279.30 11.9M
2023-10-04 291.60 293.45 280.15 283.15 17.3M
2023-10-03 287.95 294.30 285.30 291.80 20.8M
2023-09-29 283.25 291.95 282.80 287.40 23.4M
2023-09-28 284.20 286.00 279.60 281.30 17.6M
2023-09-27 268.70 285.95 267.20 284.35 44.8M
2023-09-26 269.00 272.75 265.80 267.30 13.8M
2023-09-25 271.80 273.40 265.70 270.45 15.4M
2023-09-22 261.95 272.00 259.35 270.90 28.9M
2023-09-21 255.00 264.00 251.50 259.10 28.2M
2023-09-20 250.35 256.70 247.85 254.30 18.2M
2023-09-18 247.00 252.75 239.60 250.45 22.8M
2023-09-15 248.00 255.25 243.00 244.90 21.6M
2023-09-14 245.35 251.00 240.60 246.50 19.5M
2023-09-13 248.00 253.05 239.90 244.40 31.7M
2023-09-12 272.20 272.45 246.20 248.35 49.3M
2023-09-11 272.90 284.70 269.05 270.45 30.5M
2023-09-08 246.40 272.80 244.40 270.15 63.8M
2023-09-07 236.95 246.50 235.55 245.55 21.4M
2023-09-06 240.30 240.80 233.65 234.65 16.8M
2023-09-05 243.95 244.45 238.00 240.30 15.9M
2023-09-04 240.20 244.80 237.00 243.60 10.5M
2023-09-01 237.95 240.80 230.55 238.80 14.2M
2023-08-31 248.00 249.05 234.85 238.65 158.4M
2023-08-30 245.60 249.25 244.50 245.10 13.8M
2023-08-29 244.00 247.00 241.55 244.35 18.7M
2023-08-28 240.45 244.25 239.15 243.25 16.0M
2023-08-25 242.85 245.35 235.50 239.30 21.5M
2023-08-24 242.10 245.90 240.55 243.50 15.8M
2023-08-23 239.25 240.90 237.70 240.05 12.6M
2023-08-22 239.85 243.20 237.15 238.35 17.2M
2023-08-21 235.75 240.55 231.45 238.90 18.9M
2023-08-18 235.70 238.80 232.25 234.65 23.0M
2023-08-17 223.50 236.15 222.30 235.10 32.5M
2023-08-16 219.95 225.65 218.60 223.15 15.4M
2023-08-14 221.85 223.60 217.35 222.15 19.7M
2023-08-11 227.00 230.65 222.00 224.30 58.0M
2023-08-10 217.45 218.20 212.70 216.60 16.6M
2023-08-09 218.35 219.45 213.10 217.85 21.7M
2023-08-08 213.15 220.70 208.00 217.00 52.5M
2023-08-07 199.40 213.00 198.35 212.05 43.9M
2023-08-04 200.30 202.45 197.40 199.40 8.7M
2023-08-03 195.00 200.90 193.65 199.55 17.4M
2023-08-02 199.00 202.60 191.45 196.30 20.3M
2023-08-01 203.00 204.55 198.00 200.00 16.3M
2023-07-31 194.70 203.85 193.05 202.95 28.7M
2023-07-28 189.80 196.95 188.00 194.25 35.1M
2023-07-27 173.75 188.95 173.30 188.20 59.9M
2023-07-26 172.95 175.55 171.30 173.55 11.0M
2023-07-25 174.25 174.25 171.00 172.15 12.9M
2023-07-24 163.10 175.65 162.35 172.95 37.9M
2023-07-21 161.15 162.80 160.40 161.85 6.1M
2023-07-20 162.85 163.15 161.55 161.75 3.0M
2023-07-19 160.10 163.30 160.00 162.35 5.4M
2023-07-18 161.25 162.40 159.15 160.10 8.4M
2023-07-17 160.70 161.90 159.85 161.20 5.2M
2023-07-14 161.80 162.30 159.50 160.30 10.4M
2023-07-13 169.60 169.60 163.75 165.30 10.7M
2023-07-12 170.45 170.45 168.00 169.00 6.9M
2023-07-11 167.95 171.15 166.50 169.40 17.1M
2023-07-10 166.00 168.70 165.25 166.90 10.9M
2023-07-07 166.40 166.80 164.30 165.90 6.2M
2023-07-06 166.40 168.00 165.30 165.65 7.1M
2023-07-05 165.10 167.00 164.40 166.50 5.6M
2023-07-04 167.90 167.90 164.00 164.65 10.9M
2023-07-03 166.20 168.00 163.65 166.25 9.4M
2023-06-30 169.00 169.50 164.00 164.65 15.1M
2023-06-28 162.60 168.00 161.20 166.75 22.3M
2023-06-27 157.00 161.60 156.60 161.00 13.9M
2023-06-26 157.00 159.40 155.20 156.25 10.2M
2023-06-23 160.00 160.90 155.45 156.00 8.5M
2023-06-22 163.90 163.90 156.50 159.05 14.0M
2023-06-21 161.10 168.85 160.60 163.85 24.7M
2023-06-20 153.95 161.00 153.30 159.80 15.1M
2023-06-19 153.00 154.60 152.05 153.85 7.1M
2023-06-16 151.75 153.65 150.55 152.60 7.4M
2023-06-15 154.65 155.15 151.00 151.55 7.7M
2023-06-14 155.40 155.95 152.95 153.70 7.7M
2023-06-13 155.15 156.20 151.80 154.90 12.4M
2023-06-12 149.60 155.10 148.80 154.60 14.6M
2023-06-09 145.90 149.45 145.20 149.05 8.3M
2023-06-08 146.60 147.50 145.00 145.80 6.6M
2023-06-07 146.60 147.35 146.15 146.55 3.9M
2023-06-06 145.50 146.40 142.90 146.15 5.7M
2023-06-05 145.00 147.20 144.65 145.25 10.8M
2023-06-02 141.75 145.20 141.45 144.25 11.0M
2023-06-01 142.15 142.45 140.40 140.60 6.0M
2023-05-31 140.45 142.65 139.75 141.55 13.6M
2023-05-30 136.00 141.00 135.20 140.35 15.9M
2023-05-29 134.50 137.80 134.00 135.85 11.4M
2023-05-26 133.00 133.85 132.05 133.45 6.6M
2023-05-25 130.80 133.35 130.50 133.00 7.4M
2023-05-24 130.50 131.45 129.80 130.90 5.0M
2023-05-23 129.50 131.50 128.35 130.50 10.0M
2023-05-22 129.80 130.40 128.80 129.00 7.6M
2023-05-19 130.25 130.55 127.40 129.80 7.9M
2023-05-18 133.10 134.35 129.05 129.50 11.4M
2023-05-17 133.40 134.25 131.35 133.10 9.0M
2023-05-16 136.95 137.55 132.25 132.65 18.8M
2023-05-15 133.45 136.80 131.70 136.35 8.8M
2023-05-12 131.40 133.35 130.35 132.85 6.7M
2023-05-11 132.35 133.60 131.35 131.60 7.6M
2023-05-10 132.10 132.45 130.70 131.45 5.7M
2023-05-09 133.70 135.45 131.50 131.95 6.0M
2023-05-08 132.90 135.25 132.50 133.60 8.2M
2023-05-05 137.05 137.70 132.10 132.30 12.6M
2023-05-04 136.70 140.80 136.25 136.90 12.0M
2023-05-03 136.20 138.60 135.75 136.15 10.0M
2023-05-02 133.90 138.40 133.05 136.45 20.7M
2023-04-28 125.45 132.40 125.15 132.15 24.0M
2023-04-27 125.20 125.80 124.45 125.10 3.7M
2023-04-26 125.00 126.00 124.35 125.30 4.2M
2023-04-25 124.40 127.45 124.00 125.05 9.4M
2023-04-24 122.05 124.15 121.05 123.95 4.7M
2023-04-21 122.70 123.25 121.55 121.90 4.0M
2023-04-20 122.85 123.55 122.25 122.70 2.1M
2023-04-19 123.25 124.35 122.55 122.85 2.4M
2023-04-18 123.40 124.40 121.80 123.25 8.2M
2023-04-17 121.25 123.60 120.50 122.90 6.2M
2023-04-13 123.40 123.40 120.00 121.35 5.4M
2023-04-12 124.05 124.65 123.00 123.30 3.5M
2023-04-11 124.30 125.60 122.60 124.35 6.9M
2023-04-10 119.10 124.45 118.55 124.05 14.0M
2023-04-06 117.20 119.65 116.70 118.75 6.0M
2023-04-05 117.15 118.10 116.00 117.70 4.7M
2023-04-03 116.15 117.30 115.65 117.10 3.8M
2023-03-31 116.00 117.15 115.05 115.45 7.2M
2023-03-29 114.05 116.00 113.80 115.75 3.2M
2023-03-28 115.45 115.50 113.20 114.10 3.5M
2023-03-27 115.15 115.90 113.80 115.05 4.7M
2023-03-24 117.40 117.50 114.80 115.15 4.1M
2023-03-23 118.00 118.90 117.05 117.40 4.1M
2023-03-22 118.90 120.10 118.20 118.50 4.9M
2023-03-21 116.95 118.85 116.20 118.65 6.3M
2023-03-20 118.90 118.90 115.05 116.15 4.3M
2023-03-17 118.00 118.95 115.65 118.35 17.1M
2023-03-16 116.80 117.85 114.90 117.20 8.2M
2023-03-15 117.60 119.60 116.40 116.75 6.3M
2023-03-14 119.55 119.65 116.75 117.05 8.0M
2023-03-13 123.20 123.45 119.00 119.65 7.0M
2023-03-10 126.05 126.05 121.25 122.40 10.1M
2023-03-09 124.95 128.45 124.70 126.05 13.0M
2023-03-08 120.80 125.20 120.15 124.65 12.8M
2023-03-06 118.75 122.25 118.25 121.45 9.3M
2023-03-03 116.50 118.90 116.50 118.15 7.6M
2023-03-02 115.25 116.10 114.85 115.75 3.4M
2023-03-01 114.75 115.55 113.85 115.05 7.4M
2023-02-28 112.20 115.00 111.95 114.30 9.0M
2023-02-27 112.90 113.00 110.75 111.90 4.5M
2023-02-24 113.40 113.80 112.40 113.00 3.5M
2023-02-23 112.00 113.15 111.25 112.80 3.6M
2023-02-22 113.00 113.45 111.50 112.05 5.6M
2023-02-21 113.55 115.40 112.60 113.95 4.2M
2023-02-20 115.95 116.00 113.25 113.55 7.4M
2023-02-17 115.85 116.55 114.85 115.60 3.0M
2023-02-16 116.50 117.10 115.60 116.45 4.0M
2023-02-15 113.30 116.25 113.10 115.85 5.6M
2023-02-14 114.30 114.30 110.45 113.55 11.2M
2023-02-13 116.80 117.25 113.35 114.05 5.9M
2023-02-10 117.00 118.20 116.50 117.00 3.5M
2023-02-09 117.55 118.55 115.95 117.30 6.5M
2023-02-08 121.25 121.50 119.75 120.85 7.4M
2023-02-07 121.45 123.35 120.20 120.60 9.4M
2023-02-06 119.35 121.50 119.00 121.10 8.7M
2023-02-03 118.25 119.00 115.50 118.75 6.9M
2023-02-02 117.40 120.25 116.25 117.75 7.5M
2023-02-01 122.90 123.00 115.95 117.45 14.5M
2023-01-31 116.15 122.10 114.00 121.75 13.7M
2023-01-30 115.30 118.55 114.75 115.95 7.8M
2023-01-27 120.50 120.95 112.05 115.15 17.2M
2023-01-25 122.90 123.20 119.60 120.50 10.6M
2023-01-24 124.75 124.85 122.35 122.90 3.9M
2023-01-23 124.95 124.95 123.80 124.35 3.6M
2023-01-20 123.95 125.50 123.35 124.10 9.7M
2023-01-19 123.50 123.80 122.50 123.55 3.8M
2023-01-18 123.50 124.35 122.95 123.70 7.6M
2023-01-17 123.70 124.25 121.25 123.10 7.0M
2023-01-16 123.00 124.40 122.25 123.45 6.3M
2023-01-13 121.00 123.45 120.30 122.80 5.9M
2023-01-12 122.00 122.15 119.35 120.65 6.5M
2023-01-11 123.60 123.70 121.00 121.75 7.2M
2023-01-10 125.65 125.80 122.10 123.15 8.1M
2023-01-09 124.95 126.25 124.30 125.55 8.9M
2023-01-06 124.35 126.10 122.60 123.70 15.6M
2023-01-05 122.90 124.25 121.05 123.85 9.8M
2023-01-04 122.85 123.85 119.95 122.20 14.4M
2023-01-03 121.25 123.90 119.75 123.00 27.5M
2023-01-02 117.80 120.75 117.00 120.40 19.3M