Price Data Selection & Download
RKEC Projects Share Price All Time Records & Statistics (Oct 2017 - Jul 2026)
1956 daily OHLCV records on NSE from Oct. 2017 to July 2026. For live price, key ratios and fundamentals, see RKEC share price screener.
Share Price All Time High
₹182.90
January 02, 2018
NSE Exchange
Share Price All Time Low
₹23.90
June 17, 2026
NSE Exchange
Highest Volume Trading Day
6,133,187
October 05, 2023 • ₹81.45
NSE Exchange
Share Price History Data (Oct 2017 - Jul 2026)
RKEC daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹28.07 | ₹28.30 | ₹26.08 | ₹26.73 | 40,232 |
| 2026-07-23 | ₹25.71 | ₹28.28 | ₹25.30 | ₹27.71 | 76,047 |
| 2026-07-22 | ₹26.30 | ₹26.98 | ₹25.00 | ₹25.71 | 24,026 |
| 2026-07-21 | ₹26.11 | ₹27.00 | ₹26.00 | ₹26.77 | 11,271 |
| 2026-07-20 | ₹26.36 | ₹26.69 | ₹26.01 | ₹26.29 | 8,391 |
| 2026-07-17 | ₹26.52 | ₹26.98 | ₹26.49 | ₹26.74 | 11,281 |
| 2026-07-16 | ₹27.90 | ₹27.90 | ₹26.23 | ₹26.45 | 16,255 |
| 2026-07-15 | ₹27.80 | ₹27.80 | ₹26.57 | ₹26.76 | 16,566 |
| 2026-07-14 | ₹27.98 | ₹28.27 | ₹26.26 | ₹27.00 | 7,951 |
| 2026-07-13 | ₹28.50 | ₹28.50 | ₹27.12 | ₹27.61 | 16,674 |
| 2026-07-10 | ₹26.60 | ₹28.56 | ₹26.60 | ₹28.05 | 21,197 |
| 2026-07-09 | ₹27.85 | ₹27.99 | ₹26.12 | ₹27.34 | 25,933 |
| 2026-07-08 | ₹27.75 | ₹28.21 | ₹26.11 | ₹26.75 | 22,253 |
| 2026-07-07 | ₹29.50 | ₹29.50 | ₹27.70 | ₹27.96 | 21,794 |
| 2026-07-06 | ₹29.22 | ₹29.99 | ₹28.61 | ₹29.51 | 53,658 |
| 2026-07-03 | ₹29.95 | ₹30.20 | ₹28.79 | ₹29.22 | 101,918 |
| 2026-07-02 | ₹25.89 | ₹28.34 | ₹25.89 | ₹27.93 | 79,526 |
| 2026-07-01 | ₹26.00 | ₹26.98 | ₹25.05 | ₹25.77 | 54,815 |
| 2026-06-30 | ₹27.44 | ₹27.50 | ₹24.51 | ₹25.65 | 77,135 |
| 2026-06-29 | ₹27.90 | ₹27.90 | ₹26.00 | ₹26.64 | 39,548 |
| 2026-06-25 | ₹29.61 | ₹29.61 | ₹27.00 | ₹27.42 | 28,818 |
| 2026-06-24 | ₹28.93 | ₹29.80 | ₹27.00 | ₹29.61 | 82,194 |
| 2026-06-23 | ₹28.99 | ₹30.05 | ₹27.52 | ₹28.23 | 70,146 |
| 2026-06-22 | ₹30.85 | ₹30.85 | ₹27.41 | ₹28.04 | 144,142 |
| 2026-06-19 | ₹28.80 | ₹29.37 | ₹27.50 | ₹29.37 | 115,371 |
| 2026-06-18 | ₹25.22 | ₹26.70 | ₹24.29 | ₹26.70 | 83,077 |
| 2026-06-17 | ₹26.97 | ₹26.97 | ₹23.90 | ₹24.28 | 257,365 |
| 2026-06-16 | ₹26.72 | ₹27.28 | ₹25.05 | ₹25.61 | 167,281 |
| 2026-06-15 | ₹27.80 | ₹29.00 | ₹26.00 | ₹26.47 | 69,439 |
| 2026-06-12 | ₹28.58 | ₹29.49 | ₹27.21 | ₹27.58 | 52,733 |
| 2026-06-11 | ₹30.10 | ₹30.10 | ₹27.09 | ₹27.10 | 148,610 |
| 2026-06-10 | ₹30.57 | ₹30.66 | ₹30.00 | ₹30.10 | 10,052 |
| 2026-06-09 | ₹31.49 | ₹31.49 | ₹29.90 | ₹29.99 | 7,531 |
| 2026-06-08 | ₹30.74 | ₹31.26 | ₹30.01 | ₹30.20 | 27,866 |
| 2026-06-05 | ₹31.94 | ₹31.94 | ₹29.00 | ₹30.65 | 33,386 |
| 2026-06-04 | ₹31.24 | ₹31.97 | ₹29.80 | ₹30.85 | 29,411 |
| 2026-06-03 | ₹31.42 | ₹32.94 | ₹30.51 | ₹31.26 | 14,940 |
| 2026-06-02 | ₹31.99 | ₹32.77 | ₹30.50 | ₹31.42 | 17,047 |
| 2026-06-01 | ₹31.10 | ₹32.56 | ₹30.10 | ₹31.03 | 32,416 |
| 2026-05-29 | ₹31.86 | ₹32.67 | ₹31.25 | ₹31.87 | 20,793 |
| 2026-05-27 | ₹33.50 | ₹34.30 | ₹31.01 | ₹31.86 | 32,139 |
| 2026-05-26 | ₹33.97 | ₹34.79 | ₹33.00 | ₹33.27 | 12,063 |
| 2026-05-25 | ₹32.87 | ₹33.99 | ₹31.64 | ₹33.84 | 39,162 |
| 2026-05-22 | ₹31.30 | ₹32.10 | ₹31.02 | ₹31.57 | 13,759 |
| 2026-05-21 | ₹31.96 | ₹32.35 | ₹30.71 | ₹31.74 | 22,104 |
| 2026-05-20 | ₹31.90 | ₹31.90 | ₹29.48 | ₹30.98 | 15,176 |
| 2026-05-19 | ₹31.04 | ₹31.99 | ₹30.16 | ₹31.22 | 18,990 |
| 2026-05-18 | ₹31.70 | ₹31.70 | ₹29.98 | ₹31.04 | 23,359 |
| 2026-05-15 | ₹33.00 | ₹33.85 | ₹31.61 | ₹32.20 | 31,538 |
| 2026-05-14 | ₹33.53 | ₹34.00 | ₹32.93 | ₹33.25 | 33,685 |
| 2026-05-13 | ₹34.96 | ₹34.96 | ₹33.17 | ₹33.75 | 19,403 |
| 2026-05-12 | ₹35.76 | ₹36.25 | ₹32.55 | ₹33.15 | 16,181 |
| 2026-05-11 | ₹37.05 | ₹37.05 | ₹34.75 | ₹34.92 | 51,914 |
| 2026-05-08 | ₹38.79 | ₹38.79 | ₹36.37 | ₹37.05 | 18,814 |
| 2026-05-07 | ₹35.83 | ₹38.45 | ₹35.31 | ₹38.14 | 45,268 |
| 2026-05-06 | ₹35.99 | ₹36.00 | ₹34.67 | ₹34.96 | 31,034 |
| 2026-05-05 | ₹35.79 | ₹35.81 | ₹34.20 | ₹34.55 | 23,509 |
| 2026-05-04 | ₹35.22 | ₹35.90 | ₹34.74 | ₹35.25 | 19,359 |
| 2026-04-30 | ₹36.14 | ₹36.20 | ₹34.66 | ₹35.22 | 21,629 |
| 2026-04-29 | ₹35.73 | ₹36.86 | ₹35.50 | ₹36.06 | 27,498 |
| 2026-04-28 | ₹36.11 | ₹37.06 | ₹35.23 | ₹35.83 | 32,160 |
| 2026-04-27 | ₹36.53 | ₹37.70 | ₹35.55 | ₹36.48 | 43,992 |
| 2026-04-24 | ₹37.00 | ₹37.80 | ₹36.01 | ₹37.47 | 29,111 |
| 2026-04-23 | ₹37.53 | ₹37.75 | ₹35.11 | ₹36.20 | 83,803 |
| 2026-04-22 | ₹37.00 | ₹39.46 | ₹37.00 | ₹38.47 | 48,801 |
| 2026-04-21 | ₹38.90 | ₹40.39 | ₹37.41 | ₹37.90 | 55,172 |
| 2026-04-20 | ₹42.37 | ₹42.99 | ₹38.96 | ₹39.87 | 34,216 |
| 2026-04-17 | ₹41.12 | ₹42.54 | ₹41.12 | ₹41.56 | 41,306 |
| 2026-04-16 | ₹42.57 | ₹43.76 | ₹40.80 | ₹41.11 | 112,001 |
| 2026-04-15 | ₹37.55 | ₹41.49 | ₹37.55 | ₹41.49 | 173,359 |
| 2026-04-13 | ₹37.00 | ₹38.50 | ₹35.81 | ₹37.72 | 27,602 |
| 2026-04-10 | ₹39.00 | ₹39.90 | ₹37.45 | ₹38.34 | 30,844 |
| 2026-04-09 | ₹36.96 | ₹40.00 | ₹36.84 | ₹38.15 | 68,491 |
| 2026-04-08 | ₹36.40 | ₹38.90 | ₹36.39 | ₹37.53 | 48,605 |
| 2026-04-07 | ₹37.55 | ₹39.00 | ₹34.90 | ₹35.38 | 139,137 |
| 2026-04-06 | ₹29.12 | ₹36.51 | ₹29.12 | ₹36.51 | 133,931 |
| 2026-04-02 | ₹29.39 | ₹31.24 | ₹28.49 | ₹30.43 | 27,088 |
| 2026-04-01 | ₹26.42 | ₹30.97 | ₹26.42 | ₹29.49 | 121,521 |
| 2026-03-30 | ₹30.00 | ₹30.00 | ₹25.01 | ₹26.00 | 181,853 |
| 2026-03-27 | ₹31.25 | ₹32.99 | ₹28.56 | ₹29.52 | 107,361 |
| 2026-03-25 | ₹31.20 | ₹33.50 | ₹31.20 | ₹32.07 | 124,181 |
| 2026-03-24 | ₹32.00 | ₹33.43 | ₹29.97 | ₹30.85 | 76,004 |
| 2026-03-23 | ₹33.98 | ₹33.98 | ₹31.05 | ₹31.67 | 69,097 |
| 2026-03-20 | ₹35.64 | ₹35.64 | ₹32.64 | ₹34.24 | 35,570 |
| 2026-03-19 | ₹35.93 | ₹35.93 | ₹34.00 | ₹34.31 | 90,512 |
| 2026-03-18 | ₹36.57 | ₹37.37 | ₹35.33 | ₹36.13 | 39,492 |
| 2026-03-17 | ₹36.90 | ₹36.90 | ₹35.12 | ₹35.31 | 34,635 |
| 2026-03-16 | ₹38.89 | ₹39.39 | ₹35.43 | ₹35.99 | 116,639 |
| 2026-03-13 | ₹39.79 | ₹40.07 | ₹37.00 | ₹38.89 | 80,561 |
| 2026-03-12 | ₹40.17 | ₹40.68 | ₹39.72 | ₹39.99 | 39,994 |
| 2026-03-11 | ₹41.74 | ₹41.74 | ₹39.61 | ₹39.99 | 85,977 |
| 2026-03-10 | ₹39.25 | ₹43.20 | ₹39.25 | ₹41.46 | 95,468 |
| 2026-03-09 | ₹41.00 | ₹41.00 | ₹38.56 | ₹39.08 | 45,283 |
| 2026-03-06 | ₹40.24 | ₹41.98 | ₹40.13 | ₹41.14 | 24,907 |
| 2026-03-05 | ₹40.36 | ₹41.26 | ₹39.82 | ₹40.13 | 20,898 |
| 2026-03-04 | ₹41.59 | ₹41.69 | ₹40.10 | ₹40.47 | 27,304 |
| 2026-03-02 | ₹42.94 | ₹42.94 | ₹41.00 | ₹41.59 | 111,899 |
| 2026-02-27 | ₹43.91 | ₹44.22 | ₹43.01 | ₹43.15 | 12,527 |
| 2026-02-26 | ₹43.57 | ₹45.00 | ₹43.57 | ₹44.15 | 7,534 |
| 2026-02-25 | ₹45.57 | ₹45.57 | ₹43.23 | ₹43.57 | 40,833 |
| 2026-02-24 | ₹44.57 | ₹45.88 | ₹43.00 | ₹45.29 | 31,046 |
| 2026-02-23 | ₹44.49 | ₹45.49 | ₹43.75 | ₹44.02 | 53,201 |
| 2026-02-20 | ₹46.38 | ₹46.38 | ₹43.50 | ₹43.95 | 19,050 |
| 2026-02-19 | ₹46.10 | ₹46.10 | ₹44.01 | ₹44.31 | 20,801 |
| 2026-02-18 | ₹47.76 | ₹48.15 | ₹45.15 | ₹45.74 | 33,027 |
| 2026-02-17 | ₹48.07 | ₹48.45 | ₹45.75 | ₹47.79 | 84,480 |
| 2026-02-16 | ₹50.00 | ₹50.00 | ₹46.50 | ₹47.56 | 44,709 |
| 2026-02-13 | ₹48.99 | ₹50.00 | ₹47.32 | ₹49.71 | 73,329 |
| 2026-02-12 | ₹45.50 | ₹50.48 | ₹42.01 | ₹48.17 | 134,895 |
| 2026-02-11 | ₹46.50 | ₹46.50 | ₹44.80 | ₹45.92 | 28,177 |
| 2026-02-10 | ₹45.75 | ₹46.47 | ₹44.56 | ₹46.41 | 21,117 |
| 2026-02-09 | ₹44.89 | ₹45.89 | ₹43.95 | ₹45.64 | 29,543 |
| 2026-02-06 | ₹43.07 | ₹45.00 | ₹41.72 | ₹43.89 | 45,153 |
| 2026-02-05 | ₹42.66 | ₹44.56 | ₹42.66 | ₹43.32 | 15,077 |
| 2026-02-04 | ₹44.25 | ₹46.57 | ₹41.50 | ₹42.66 | 136,708 |
| 2026-02-03 | ₹45.17 | ₹46.21 | ₹45.01 | ₹45.16 | 30,440 |
| 2026-02-02 | ₹44.99 | ₹44.99 | ₹43.01 | ₹43.51 | 29,294 |
| 2026-02-01 | ₹44.99 | ₹45.88 | ₹43.03 | ₹44.49 | 14,930 |
| 2026-01-30 | ₹43.51 | ₹45.93 | ₹43.51 | ₹44.46 | 15,365 |
| 2026-01-29 | ₹45.89 | ₹45.89 | ₹43.01 | ₹44.07 | 22,329 |
| 2026-01-28 | ₹45.77 | ₹46.52 | ₹43.96 | ₹44.63 | 17,328 |
| 2026-01-27 | ₹44.70 | ₹45.26 | ₹43.21 | ₹44.38 | 14,082 |
| 2026-01-23 | ₹47.00 | ₹48.40 | ₹43.56 | ₹45.66 | 26,157 |
| 2026-01-22 | ₹47.30 | ₹49.13 | ₹46.18 | ₹47.21 | 10,378 |
| 2026-01-21 | ₹49.78 | ₹49.78 | ₹45.05 | ₹47.31 | 18,583 |
| 2026-01-20 | ₹51.51 | ₹51.51 | ₹45.10 | ₹48.32 | 59,294 |
| 2026-01-19 | ₹50.11 | ₹51.79 | ₹50.10 | ₹50.50 | 12,937 |
| 2026-01-16 | ₹51.50 | ₹53.45 | ₹51.04 | ₹51.48 | 12,973 |
| 2026-01-14 | ₹51.00 | ₹53.30 | ₹50.01 | ₹51.43 | 37,127 |
| 2026-01-13 | ₹51.84 | ₹53.80 | ₹51.30 | ₹51.39 | 12,863 |
| 2026-01-12 | ₹53.22 | ₹53.97 | ₹50.32 | ₹51.86 | 33,750 |
| 2026-01-09 | ₹53.02 | ₹54.00 | ₹53.00 | ₹53.48 | 13,475 |
| 2026-01-08 | ₹54.25 | ₹55.17 | ₹53.46 | ₹53.53 | 15,730 |
| 2026-01-07 | ₹56.49 | ₹56.49 | ₹54.51 | ₹54.65 | 19,823 |
| 2026-01-06 | ₹54.88 | ₹57.18 | ₹53.51 | ₹56.31 | 57,782 |
| 2026-01-05 | ₹54.99 | ₹55.00 | ₹53.51 | ₹54.17 | 15,620 |
| 2026-01-02 | ₹54.57 | ₹56.20 | ₹53.99 | ₹54.72 | 39,810 |
| 2026-01-01 | ₹54.00 | ₹54.60 | ₹53.51 | ₹53.79 | 14,363 |
RKEC Projects Share Price Performance Analysis (Oct 2017 - Jul 2026)
RKEC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-50.31%
₹53.79 → ₹26.73
Year to Date
Price Volatility
22.42%
Medium Volatility
Year to Date
Average Daily Volume
48,479
Year to Date Average
NSE Exchange
RKEC Projects Share Price History – Frequently Asked Questions
Common questions about RKEC historical data and records. Examine RKEC quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of RKEC Projects (RKEC)?
The all-time high share price of RKEC Projects was ₹182.9 recorded on January 02, 2018 on the NSE exchange.
What is the all-time low share price of RKEC Projects (RKEC)?
The all-time low share price of RKEC Projects was ₹23.9 recorded on June 17, 2026 on the NSE exchange.
How can I download RKEC historical share price data?
You can download RKEC Projects 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 RKEC shares?
The highest trading volume day for RKEC Projects was 6,133,187 shares traded on October 05, 2023 on the NSE exchange, with share price at ₹81.45.