Price Data Selection & Download
REC Share Price All Time Records & Statistics (Mar 2008 - Oct 2026)
4570 daily OHLCV records on NSE from March 2008 to Oct. 2026. Review RECLTD PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Mar 2008 - Oct 2026)
RECLTD daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹288.00 | ₹296.80 | ₹287.30 | ₹295.65 | 8,639,552 |
| 2026-10-01 | ₹298.05 | ₹298.20 | ₹286.20 | ₹287.75 | 9,069,239 |
| 2026-09-30 | ₹294.00 | ₹301.75 | ₹293.00 | ₹299.00 | 6,842,344 |
| 2026-09-29 | ₹302.20 | ₹303.15 | ₹292.20 | ₹292.45 | 39,781,303 |
| 2026-09-28 | ₹310.10 | ₹311.60 | ₹303.25 | ₹303.25 | 6,245,559 |
| 2026-09-25 | ₹309.20 | ₹312.95 | ₹307.25 | ₹312.95 | 3,896,789 |
| 2026-09-24 | ₹309.85 | ₹310.85 | ₹307.20 | ₹308.25 | 5,871,620 |
| 2026-09-23 | ₹308.00 | ₹313.40 | ₹307.65 | ₹311.50 | 5,448,840 |
| 2026-09-22 | ₹310.30 | ₹311.00 | ₹307.10 | ₹307.10 | 4,641,953 |
| 2026-09-21 | ₹312.00 | ₹313.45 | ₹310.20 | ₹310.20 | 3,372,052 |
| 2026-09-18 | ₹311.00 | ₹313.40 | ₹309.05 | ₹312.00 | 4,686,436 |
| 2026-09-17 | ₹314.00 | ₹315.05 | ₹310.50 | ₹310.50 | 3,222,931 |
| 2026-09-16 | ₹308.70 | ₹315.50 | ₹308.70 | ₹312.65 | 4,651,938 |
| 2026-09-15 | ₹313.00 | ₹314.80 | ₹308.50 | ₹308.50 | 4,665,696 |
| 2026-09-11 | ₹312.00 | ₹315.05 | ₹311.25 | ₹312.70 | 4,509,899 |
| 2026-09-10 | ₹313.90 | ₹316.90 | ₹312.65 | ₹313.80 | 3,526,950 |
| 2026-09-09 | ₹316.55 | ₹317.35 | ₹313.60 | ₹314.50 | 3,145,078 |
| 2026-09-08 | ₹316.80 | ₹318.00 | ₹314.00 | ₹317.85 | 4,604,418 |
| 2026-09-07 | ₹319.00 | ₹321.40 | ₹316.05 | ₹316.40 | 3,769,684 |
| 2026-09-04 | ₹313.60 | ₹320.20 | ₹313.20 | ₹318.70 | 5,894,088 |
| 2026-09-03 | ₹318.00 | ₹320.70 | ₹312.20 | ₹313.60 | 4,295,735 |
| 2026-09-02 | ₹312.00 | ₹318.50 | ₹310.40 | ₹316.45 | 4,975,534 |
| 2026-09-01 | ₹318.40 | ₹318.40 | ₹313.00 | ₹314.05 | 6,496,998 |
| 2026-08-31 | ₹316.85 | ₹323.30 | ₹311.10 | ₹323.30 | 8,007,477 |
| 2026-08-28 | ₹320.90 | ₹321.95 | ₹316.00 | ₹316.80 | 4,333,649 |
| 2026-08-27 | ₹323.15 | ₹324.55 | ₹317.30 | ₹320.90 | 6,223,407 |
| 2026-08-26 | ₹326.10 | ₹329.45 | ₹321.95 | ₹322.20 | 3,061,499 |
| 2026-08-25 | ₹327.90 | ₹329.00 | ₹323.45 | ₹326.00 | 4,219,283 |
| 2026-08-24 | ₹326.65 | ₹328.65 | ₹323.55 | ₹327.90 | 5,668,109 |
| 2026-08-21 | ₹328.50 | ₹330.45 | ₹325.30 | ₹326.65 | 4,327,678 |
| 2026-08-20 | ₹338.00 | ₹338.60 | ₹327.50 | ₹328.10 | 7,840,724 |
| 2026-08-19 | ₹339.20 | ₹340.70 | ₹336.30 | ₹337.00 | 5,097,595 |
| 2026-08-18 | ₹340.00 | ₹341.85 | ₹338.50 | ₹338.50 | 5,976,016 |
| 2026-08-17 | ₹335.50 | ₹340.20 | ₹333.20 | ₹340.00 | 5,176,231 |
| 2026-08-14 | ₹344.15 | ₹344.50 | ₹334.50 | ₹335.00 | 7,298,422 |
| 2026-08-13 | ₹345.90 | ₹347.20 | ₹342.05 | ₹346.50 | 8,279,525 |
| 2026-08-12 | ₹344.70 | ₹347.20 | ₹339.00 | ₹346.00 | 11,330,857 |
| 2026-08-11 | ₹345.00 | ₹347.00 | ₹341.15 | ₹344.70 | 9,711,188 |
| 2026-08-10 | ₹366.30 | ₹366.30 | ₹342.00 | ₹343.75 | 12,493,406 |
| 2026-08-07 | ₹361.95 | ₹368.70 | ₹361.50 | ₹367.00 | 4,061,190 |
| 2026-08-06 | ₹366.05 | ₹367.00 | ₹361.50 | ₹361.50 | 3,944,657 |
| 2026-08-05 | ₹369.45 | ₹372.30 | ₹363.60 | ₹366.00 | 3,267,609 |
| 2026-08-04 | ₹368.15 | ₹370.80 | ₹366.80 | ₹368.00 | 3,526,856 |
| 2026-08-03 | ₹374.00 | ₹376.70 | ₹367.05 | ₹368.10 | 3,512,873 |
| 2026-07-31 | ₹372.60 | ₹374.00 | ₹370.00 | ₹372.95 | 3,604,289 |
| 2026-07-30 | ₹372.80 | ₹377.25 | ₹371.15 | ₹374.90 | 4,027,680 |
| 2026-07-29 | ₹370.00 | ₹378.70 | ₹369.05 | ₹374.25 | 6,301,213 |
| 2026-07-28 | ₹368.00 | ₹372.10 | ₹365.25 | ₹368.45 | 4,252,211 |
| 2026-07-27 | ₹357.50 | ₹368.85 | ₹356.90 | ₹368.15 | 9,400,642 |
| 2026-07-24 | ₹354.90 | ₹364.50 | ₹354.90 | ₹361.60 | 4,578,306 |
| 2026-07-23 | ₹358.05 | ₹362.35 | ₹356.40 | ₹358.45 | 3,028,005 |
| 2026-07-22 | ₹360.30 | ₹362.00 | ₹357.40 | ₹360.65 | 2,248,543 |
| 2026-07-21 | ₹362.50 | ₹363.90 | ₹357.05 | ₹362.05 | 3,426,706 |
| 2026-07-20 | ₹353.00 | ₹364.70 | ₹352.00 | ₹363.50 | 6,786,498 |
| 2026-07-17 | ₹350.00 | ₹357.00 | ₹347.40 | ₹355.10 | 7,268,772 |
| 2026-07-16 | ₹353.20 | ₹355.65 | ₹349.05 | ₹349.60 | 4,094,233 |
| 2026-07-15 | ₹354.00 | ₹356.45 | ₹350.55 | ₹351.70 | 3,884,183 |
| 2026-07-14 | ₹348.00 | ₹353.60 | ₹346.85 | ₹352.45 | 3,710,161 |
| 2026-07-13 | ₹349.10 | ₹352.60 | ₹347.30 | ₹351.05 | 3,848,578 |
| 2026-07-10 | ₹354.00 | ₹356.65 | ₹350.75 | ₹351.95 | 4,023,218 |
| 2026-07-09 | ₹349.10 | ₹353.95 | ₹345.70 | ₹352.00 | 5,543,794 |
| 2026-07-08 | ₹353.75 | ₹358.50 | ₹346.50 | ₹348.75 | 7,750,983 |
| 2026-07-07 | ₹364.00 | ₹365.80 | ₹355.10 | ₹356.25 | 4,139,869 |
| 2026-07-06 | ₹365.15 | ₹367.85 | ₹362.25 | ₹364.75 | 3,202,704 |
| 2026-07-03 | ₹372.00 | ₹372.35 | ₹363.85 | ₹365.15 | 7,114,745 |
| 2026-07-02 | ₹371.00 | ₹371.00 | ₹367.00 | ₹369.60 | 4,706,399 |
| 2026-07-01 | ₹365.00 | ₹370.95 | ₹362.00 | ₹370.10 | 7,320,424 |
| 2026-06-30 | ₹364.95 | ₹367.80 | ₹362.50 | ₹363.80 | 10,340,613 |
| 2026-06-29 | ₹365.55 | ₹367.95 | ₹363.00 | ₹364.95 | 10,623,804 |
| 2026-06-25 | ₹366.10 | ₹368.00 | ₹360.00 | ₹364.65 | 6,473,908 |
| 2026-06-24 | ₹362.15 | ₹365.35 | ₹360.55 | ₹363.65 | 5,365,537 |
| 2026-06-23 | ₹371.00 | ₹371.30 | ₹361.15 | ₹361.90 | 5,760,725 |
| 2026-06-22 | ₹355.35 | ₹370.75 | ₹355.35 | ₹369.85 | 9,413,420 |
| 2026-06-19 | ₹355.20 | ₹357.95 | ₹352.80 | ₹355.35 | 2,926,136 |
| 2026-06-18 | ₹359.80 | ₹364.85 | ₹353.75 | ₹358.70 | 4,640,982 |
| 2026-06-17 | ₹357.50 | ₹360.00 | ₹354.30 | ₹358.75 | 2,690,056 |
| 2026-06-16 | ₹353.00 | ₹358.75 | ₹352.40 | ₹356.55 | 3,407,173 |
| 2026-06-15 | ₹353.70 | ₹354.45 | ₹350.50 | ₹351.85 | 3,911,854 |
| 2026-06-12 | ₹341.25 | ₹348.75 | ₹339.90 | ₹348.05 | 2,634,728 |
| 2026-06-11 | ₹348.50 | ₹349.55 | ₹335.70 | ₹336.85 | 5,830,091 |
| 2026-06-10 | ₹352.00 | ₹354.80 | ₹347.80 | ₹348.80 | 4,341,800 |
| 2026-06-09 | ₹344.25 | ₹352.80 | ₹343.45 | ₹352.10 | 6,850,589 |
| 2026-06-08 | ₹340.00 | ₹346.40 | ₹338.45 | ₹343.40 | 11,062,037 |
| 2026-06-05 | ₹336.80 | ₹346.80 | ₹336.20 | ₹343.90 | 11,008,792 |
| 2026-06-04 | ₹325.65 | ₹336.20 | ₹325.10 | ₹335.20 | 8,844,070 |
| 2026-06-03 | ₹325.80 | ₹327.50 | ₹322.60 | ₹325.65 | 4,526,029 |
| 2026-06-02 | ₹329.95 | ₹330.40 | ₹321.00 | ₹325.05 | 6,501,043 |
| 2026-06-01 | ₹339.65 | ₹339.85 | ₹331.00 | ₹331.40 | 4,076,940 |
| 2026-05-29 | ₹342.50 | ₹343.65 | ₹335.00 | ₹337.65 | 10,274,190 |
| 2026-05-27 | ₹337.00 | ₹340.65 | ₹336.60 | ₹339.70 | 3,232,759 |
| 2026-05-26 | ₹344.00 | ₹344.45 | ₹336.30 | ₹337.60 | 3,913,330 |
| 2026-05-25 | ₹340.00 | ₹345.00 | ₹340.00 | ₹342.20 | 3,489,013 |
| 2026-05-22 | ₹335.50 | ₹338.00 | ₹332.40 | ₹336.95 | 4,613,260 |
| 2026-05-21 | ₹336.40 | ₹338.80 | ₹333.00 | ₹333.70 | 4,807,537 |
| 2026-05-20 | ₹333.40 | ₹335.00 | ₹328.15 | ₹333.00 | 3,723,835 |
| 2026-05-19 | ₹333.70 | ₹337.15 | ₹332.80 | ₹334.25 | 2,521,354 |
| 2026-05-18 | ₹345.00 | ₹345.00 | ₹331.65 | ₹333.70 | 6,159,707 |
| 2026-05-15 | ₹349.50 | ₹350.25 | ₹344.20 | ₹345.85 | 3,222,539 |
| 2026-05-14 | ₹349.00 | ₹350.55 | ₹341.70 | ₹348.30 | 5,287,354 |
| 2026-05-13 | ₹345.45 | ₹351.10 | ₹342.00 | ₹346.55 | 4,765,260 |
| 2026-05-12 | ₹350.15 | ₹353.65 | ₹343.55 | ₹344.35 | 5,222,169 |
| 2026-05-11 | ₹358.00 | ₹358.80 | ₹350.50 | ₹351.55 | 4,773,107 |
| 2026-05-08 | ₹359.75 | ₹363.60 | ₹356.15 | ₹359.40 | 5,059,153 |
| 2026-05-07 | ₹360.00 | ₹367.30 | ₹357.60 | ₹359.75 | 7,776,265 |
| 2026-05-06 | ₹358.90 | ₹361.10 | ₹351.85 | ₹359.10 | 9,798,302 |
| 2026-05-05 | ₹353.50 | ₹357.80 | ₹351.15 | ₹356.40 | 6,734,583 |
| 2026-05-04 | ₹356.00 | ₹361.15 | ₹351.40 | ₹353.50 | 5,034,010 |
| 2026-04-30 | ₹361.10 | ₹361.10 | ₹352.75 | ₹354.30 | 9,031,675 |
| 2026-04-29 | ₹368.05 | ₹372.45 | ₹358.10 | ₹363.55 | 16,891,422 |
| 2026-04-28 | ₹377.00 | ₹383.50 | ₹371.50 | ₹375.80 | 10,991,705 |
| 2026-04-27 | ₹376.00 | ₹381.95 | ₹376.00 | ₹378.05 | 4,948,268 |
| 2026-04-24 | ₹377.00 | ₹378.75 | ₹369.05 | ₹374.00 | 4,834,153 |
| 2026-04-23 | ₹381.85 | ₹386.10 | ₹375.85 | ₹376.45 | 6,915,475 |
| 2026-04-22 | ₹380.00 | ₹386.25 | ₹379.00 | ₹383.35 | 5,284,649 |
| 2026-04-21 | ₹382.70 | ₹387.45 | ₹380.00 | ₹383.35 | 8,374,408 |
| 2026-04-20 | ₹373.35 | ₹384.55 | ₹366.45 | ₹382.70 | 12,043,689 |
| 2026-04-17 | ₹364.15 | ₹377.70 | ₹362.70 | ₹373.30 | 14,949,943 |
| 2026-04-16 | ₹355.00 | ₹372.60 | ₹354.00 | ₹364.20 | 21,771,221 |
| 2026-04-15 | ₹350.60 | ₹356.25 | ₹350.15 | ₹352.65 | 5,663,934 |
| 2026-04-13 | ₹341.15 | ₹347.85 | ₹337.75 | ₹347.00 | 5,524,253 |
| 2026-04-10 | ₹349.00 | ₹354.30 | ₹345.90 | ₹349.80 | 6,438,338 |
| 2026-04-09 | ₹342.65 | ₹349.85 | ₹338.70 | ₹346.80 | 6,287,331 |
| 2026-04-08 | ₹344.85 | ₹344.85 | ₹337.60 | ₹342.65 | 6,840,941 |
| 2026-04-07 | ₹325.90 | ₹330.60 | ₹325.00 | ₹329.35 | 8,232,651 |
| 2026-04-06 | ₹323.55 | ₹328.25 | ₹320.20 | ₹327.55 | 6,505,082 |
| 2026-04-02 | ₹317.55 | ₹325.95 | ₹311.25 | ₹324.80 | 8,100,516 |
| 2026-04-01 | ₹319.80 | ₹323.70 | ₹312.35 | ₹322.10 | 9,592,156 |
| 2026-03-30 | ₹314.25 | ₹317.70 | ₹304.05 | ₹305.10 | 16,723,499 |
| 2026-03-27 | ₹326.00 | ₹326.00 | ₹317.55 | ₹318.45 | 8,875,060 |
| 2026-03-25 | ₹324.90 | ₹329.15 | ₹323.25 | ₹327.70 | 6,889,607 |
| 2026-03-24 | ₹322.50 | ₹325.80 | ₹312.05 | ₹320.80 | 8,845,151 |
| 2026-03-23 | ₹327.45 | ₹327.45 | ₹310.55 | ₹316.45 | 11,748,371 |
| 2026-03-20 | ₹335.80 | ₹342.00 | ₹329.25 | ₹330.50 | 10,305,459 |
| 2026-03-19 | ₹343.00 | ₹344.00 | ₹331.60 | ₹333.40 | 6,669,467 |
| 2026-03-18 | ₹341.80 | ₹349.15 | ₹339.40 | ₹348.05 | 10,611,550 |
| 2026-03-17 | ₹333.95 | ₹339.40 | ₹330.35 | ₹337.70 | 10,022,642 |
| 2026-03-16 | ₹332.00 | ₹335.40 | ₹326.70 | ₹332.45 | 8,088,028 |
| 2026-03-13 | ₹341.80 | ₹345.05 | ₹330.50 | ₹331.50 | 6,561,611 |
| 2026-03-12 | ₹331.00 | ₹349.45 | ₹327.30 | ₹343.50 | 10,658,407 |
| 2026-03-11 | ₹334.90 | ₹340.65 | ₹331.35 | ₹333.05 | 6,075,561 |
| 2026-03-10 | ₹332.80 | ₹336.30 | ₹326.70 | ₹334.40 | 8,247,861 |
| 2026-03-09 | ₹332.00 | ₹333.20 | ₹321.00 | ₹324.40 | 7,988,489 |
| 2026-03-06 | ₹340.00 | ₹350.80 | ₹338.50 | ₹339.15 | 5,579,379 |
| 2026-03-05 | ₹330.35 | ₹343.40 | ₹329.50 | ₹341.85 | 11,657,520 |
| 2026-03-04 | ₹335.00 | ₹336.25 | ₹324.20 | ₹328.75 | 11,242,119 |
| 2026-03-02 | ₹339.55 | ₹344.40 | ₹334.65 | ₹338.95 | 5,951,923 |
| 2026-02-27 | ₹353.00 | ₹354.20 | ₹348.30 | ₹349.80 | 7,542,283 |
| 2026-02-26 | ₹354.90 | ₹357.50 | ₹351.15 | ₹354.10 | 3,258,960 |
| 2026-02-25 | ₹356.20 | ₹357.50 | ₹350.35 | ₹354.00 | 5,564,761 |
| 2026-02-24 | ₹351.00 | ₹355.85 | ₹347.50 | ₹354.00 | 7,079,250 |
| 2026-02-23 | ₹356.75 | ₹356.85 | ₹349.10 | ₹352.20 | 4,210,986 |
| 2026-02-20 | ₹352.80 | ₹356.45 | ₹352.55 | ₹354.20 | 2,080,938 |
| 2026-02-19 | ₹364.45 | ₹364.45 | ₹351.25 | ₹353.55 | 3,754,213 |
| 2026-02-18 | ₹359.90 | ₹366.60 | ₹358.40 | ₹364.30 | 6,009,021 |
| 2026-02-17 | ₹353.70 | ₹359.20 | ₹352.70 | ₹358.60 | 3,611,823 |
| 2026-02-16 | ₹346.10 | ₹354.15 | ₹343.20 | ₹353.50 | 6,203,921 |
| 2026-02-13 | ₹348.10 | ₹348.50 | ₹339.80 | ₹346.90 | 8,552,636 |
| 2026-02-12 | ₹355.00 | ₹356.80 | ₹349.25 | ₹350.70 | 5,630,751 |
| 2026-02-11 | ₹356.00 | ₹357.90 | ₹352.60 | ₹353.95 | 8,989,825 |
| 2026-02-10 | ₹359.90 | ₹360.85 | ₹354.40 | ₹355.80 | 9,568,613 |
| 2026-02-09 | ₹374.00 | ₹377.95 | ₹354.35 | ₹359.90 | 23,301,540 |
| 2026-02-06 | ₹377.65 | ₹377.65 | ₹368.00 | ₹372.50 | 12,996,880 |
| 2026-02-05 | ₹382.70 | ₹386.50 | ₹378.90 | ₹382.10 | 13,810,435 |
| 2026-02-04 | ₹372.50 | ₹382.45 | ₹369.50 | ₹381.60 | 16,212,031 |
| 2026-02-03 | ₹376.00 | ₹379.00 | ₹368.10 | ₹372.50 | 10,441,929 |
| 2026-02-02 | ₹360.00 | ₹368.35 | ₹354.75 | ₹363.10 | 14,465,153 |
| 2026-02-01 | ₹365.30 | ₹380.00 | ₹350.70 | ₹359.85 | 20,059,562 |
| 2026-01-30 | ₹372.55 | ₹375.00 | ₹359.00 | ₹364.10 | 21,086,535 |
| 2026-01-29 | ₹380.00 | ₹384.75 | ₹373.00 | ₹375.30 | 10,070,972 |
| 2026-01-28 | ₹364.95 | ₹378.45 | ₹363.50 | ₹377.50 | 7,509,050 |
| 2026-01-27 | ₹362.90 | ₹366.00 | ₹359.85 | ₹363.95 | 8,191,822 |
| 2026-01-23 | ₹367.25 | ₹370.65 | ₹360.50 | ₹361.35 | 9,232,847 |
| 2026-01-22 | ₹359.95 | ₹368.40 | ₹359.55 | ₹366.20 | 9,495,251 |
| 2026-01-21 | ₹357.15 | ₹359.65 | ₹351.10 | ₹355.80 | 12,973,950 |
| 2026-01-20 | ₹369.75 | ₹369.75 | ₹357.05 | ₹358.90 | 13,205,286 |
| 2026-01-19 | ₹370.90 | ₹374.20 | ₹368.50 | ₹370.10 | 8,850,224 |
| 2026-01-16 | ₹370.00 | ₹377.50 | ₹369.80 | ₹371.00 | 8,728,064 |
| 2026-01-14 | ₹366.75 | ₹373.00 | ₹364.30 | ₹369.90 | 4,870,804 |
| 2026-01-13 | ₹372.60 | ₹373.10 | ₹363.60 | ₹366.90 | 5,886,522 |
| 2026-01-12 | ₹364.00 | ₹371.45 | ₹358.15 | ₹370.50 | 7,377,850 |
| 2026-01-09 | ₹370.00 | ₹373.70 | ₹362.00 | ₹363.60 | 7,858,619 |
| 2026-01-08 | ₹386.00 | ₹387.45 | ₹369.25 | ₹371.40 | 10,208,126 |
| 2026-01-07 | ₹382.85 | ₹387.20 | ₹381.55 | ₹385.25 | 9,531,582 |
| 2026-01-06 | ₹383.00 | ₹387.80 | ₹378.60 | ₹382.85 | 9,931,356 |
| 2026-01-05 | ₹384.40 | ₹386.70 | ₹377.55 | ₹381.00 | 12,532,845 |
| 2026-01-02 | ₹370.00 | ₹384.00 | ₹369.50 | ₹380.65 | 24,228,761 |
| 2026-01-01 | ₹360.00 | ₹368.60 | ₹359.35 | ₹367.70 | 13,409,679 |
REC Share Price Performance Analysis (Mar 2008 - Oct 2026)
RECLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
REC Share Price History – Frequently Asked Questions
Common questions about RECLTD historical data and records.
What is the all-time high share price of REC (RECLTD)?
The all-time high share price of REC was ₹654.0 recorded on July 12, 2024 on the NSE exchange.
What is the all-time low share price of REC (RECLTD)?
The all-time low share price of REC was ₹19.9 recorded on November 28, 2008 on the NSE exchange.
How can I download RECLTD historical share price data?
You can download REC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RECLTD shares?
The highest trading volume day for REC was 297,815,766 shares traded on March 12, 2008 on the NSE exchange, with share price at ₹45.5.