UK markets closed

Rural Electrification Corporation Limited (RECLTD.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
525.35+5.50 (+1.06%)
At close: 03:45PM IST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024523.80530.60521.05525.35525.35456,618
28 Jun 20245 Dividend
27 Jun 2024515.90533.35514.00524.85519.85454,748
26 Jun 2024519.00521.00513.20515.15510.24251,729
25 Jun 2024524.95524.95512.25521.35516.38337,499
24 Jun 2024506.40524.00499.20521.30516.33869,727
21 Jun 2024509.65522.40505.95510.50505.64406,786
20 Jun 2024516.00517.25499.30504.95500.14669,471
19 Jun 2024530.00530.00513.10515.55510.64341,599
18 Jun 2024533.00536.50522.20527.70522.67362,716
14 Jun 2024524.75536.85519.10532.45527.381,083,761
13 Jun 2024520.05525.50515.10521.60516.63459,505
12 Jun 2024511.10520.00506.55515.85510.94454,677
11 Jun 2024511.70517.50504.15510.45505.59567,892
10 Jun 2024506.55521.75496.05511.05506.182,456,947
07 Jun 2024491.65501.75478.00496.80492.07964,832
06 Jun 2024470.60514.50468.00489.75485.082,226,660
05 Jun 2024472.05472.05408.00459.45455.074,251,024
04 Jun 2024600.00600.00446.00452.50448.196,121,975
03 Jun 2024584.90607.65568.55604.55598.791,509,902
31 May 2024556.50558.00525.55537.65532.53567,354
30 May 2024569.90571.80545.05547.55542.33393,034
29 May 2024575.00582.60567.00568.70563.28416,901
28 May 2024581.95583.75558.40580.05574.52933,787
27 May 2024557.65591.20556.90579.05573.531,035,814
24 May 2024538.40563.50537.00554.00548.72861,025
23 May 2024536.25547.00535.80537.10531.98196,929
22 May 2024549.85549.85532.20535.95530.84323,253
21 May 2024545.00553.70539.85546.70541.49322,809
17 May 2024544.55547.70539.95543.80538.62264,672
16 May 2024535.95543.80531.10541.05535.90473,254
15 May 2024523.35535.75522.20528.40523.37522,287
14 May 2024518.45527.05513.80521.75516.78457,128
13 May 2024513.70520.70500.20517.90512.97535,120
10 May 2024517.45519.25497.40513.40508.511,294,547
09 May 2024537.90537.90510.00511.50506.631,676,502
08 May 2024508.35543.20505.00534.10529.012,059,016
07 May 2024521.40527.50501.00506.80501.972,259,706
06 May 2024531.40539.85497.40516.65511.732,686,701
03 May 2024559.90567.05553.05557.65552.342,984,721
02 May 2024512.35557.95510.70554.15548.874,614,964
30 Apr 2024464.50511.65463.20507.25502.424,543,545
29 Apr 2024461.55464.80455.20463.20458.79268,041
26 Apr 2024454.10461.50452.20456.85452.50603,992
25 Apr 2024439.55458.00438.35452.25447.94925,468
24 Apr 2024439.45445.30435.30440.00435.81493,867
23 Apr 2024438.25440.95432.20435.15431.00657,723
22 Apr 2024426.45436.30426.45434.70430.56645,839
19 Apr 2024420.00428.50415.00425.75421.69681,155
18 Apr 2024432.45440.25426.30428.85424.76630,488
16 Apr 2024425.00432.80420.00429.35425.26503,632
15 Apr 2024428.00436.40422.10429.00424.91587,069
12 Apr 2024444.55448.65438.50439.55435.361,164,936
10 Apr 2024444.25453.25442.80448.50444.23500,282
09 Apr 2024458.00458.00439.40440.75436.55734,694
08 Apr 2024471.10474.00452.40453.85449.53809,260
05 Apr 2024471.05476.70465.30471.70467.21306,876
04 Apr 2024479.35482.20470.00474.00469.48224,761
03 Apr 2024459.75475.20458.95473.90469.391,324,843
02 Apr 2024462.00465.90452.65463.50459.081,580,522
01 Apr 2024452.45468.20452.45460.90456.51242,040
28 Mar 2024446.00455.65445.05450.80446.51219,361
28 Mar 20244.5 Dividend
27 Mar 2024462.05466.55440.70445.50436.80401,881
26 Mar 2024459.65462.75453.90461.35452.34404,926
22 Mar 2024435.05464.50435.05460.60451.60944,496
21 Mar 2024430.00452.45430.00450.35441.55477,068
20 Mar 2024434.85434.85415.00422.90414.641,401,193
19 Mar 2024435.85438.30419.55429.50421.11409,680
18 Mar 2024441.60454.75433.90436.20427.68773,528
15 Mar 2024464.90466.50430.30446.75438.02830,933
14 Mar 2024446.60467.60443.55464.50455.43359,561
13 Mar 2024482.35485.85441.60447.80439.05424,282
12 Mar 2024486.55492.00474.85483.45474.01383,103
11 Mar 2024473.35487.40470.10483.90474.45344,717
07 Mar 2024470.30479.00470.30472.70463.47413,597
06 Mar 2024471.30481.00462.95469.65460.48854,878
05 Mar 2024463.35469.95457.90464.95455.87197,872
04 Mar 2024463.60468.90452.70464.75455.67470,937
01 Mar 2024445.30462.20444.50459.65450.67696,117
29 Feb 2024427.05444.90425.00442.30433.66764,049
28 Feb 2024445.05446.30424.70426.60418.27766,997
27 Feb 2024458.25460.00436.85443.30434.64287,444
26 Feb 2024463.00467.05458.60459.35450.38273,365
23 Feb 2024462.85468.15459.40464.10455.04212,069
22 Feb 2024454.55463.65441.35461.25452.24867,771
21 Feb 2024467.15473.30450.95454.05445.18442,195
20 Feb 2024468.05474.25463.15467.20458.07195,096
19 Feb 2024473.75480.50465.00468.05458.91263,084
16 Feb 2024488.35488.35467.95473.60464.35460,416
15 Feb 2024486.85489.35479.40483.35473.91247,410
14 Feb 2024457.35484.65453.05481.35471.95618,721
13 Feb 2024443.15468.35443.15465.25456.16533,057
12 Feb 2024482.00488.80449.30452.15443.321,609,001
09 Feb 2024505.00505.45463.70482.60473.171,834,072
08 Feb 2024513.85524.00505.75509.85499.89887,577
07 Feb 2024498.65511.85498.20509.05499.11345,414
06 Feb 2024502.85504.90490.80502.75492.93568,601
05 Feb 2024500.70511.00494.45500.10490.33506,261
02 Feb 2024501.00513.75494.05496.30486.611,185,845
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...