REC Ltd

RECM
🏛️ 印度 →
380.35
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 114.10 118.50 113.60 116.50 16.4M
2022-12-29 113.00 114.05 111.50 113.85 6.3M
2022-12-28 113.45 114.80 112.80 113.35 5.8M
2022-12-27 114.50 115.45 112.30 113.45 7.6M
2022-12-26 108.80 114.60 108.00 114.00 11.7M
2022-12-23 112.00 112.45 108.25 108.75 12.7M
2022-12-22 111.60 113.45 110.15 112.50 17.8M
2022-12-21 112.80 112.95 109.80 110.05 9.5M
2022-12-20 113.30 113.30 111.00 112.25 5.3M
2022-12-19 111.00 113.80 111.00 113.30 7.0M
2022-12-16 113.95 114.35 110.65 110.90 9.3M
2022-12-15 113.50 115.60 112.85 114.20 14.2M
2022-12-14 112.30 114.05 112.05 113.30 7.5M
2022-12-13 112.70 113.00 111.15 111.95 9.5M
2022-12-12 111.35 112.70 110.55 112.55 7.9M
2022-12-09 114.95 115.70 109.65 111.65 10.9M
2022-12-08 113.65 115.00 113.20 114.30 13.9M
2022-12-07 110.80 113.50 110.65 113.05 16.8M
2022-12-06 111.80 112.15 110.50 110.90 6.3M
2022-12-05 111.40 113.05 110.50 111.85 11.8M
2022-12-02 111.50 111.50 110.20 111.00 6.1M
2022-12-01 112.00 112.00 109.65 110.95 9.9M
2022-11-30 109.85 111.00 109.45 110.35 11.4M
2022-11-29 110.80 111.30 109.10 109.45 8.8M
2022-11-28 109.75 113.80 109.45 110.25 29.9M
2022-11-25 103.50 109.95 103.10 109.05 29.9M
2022-11-24 99.95 103.75 99.70 103.30 18.9M
2022-11-23 100.10 100.35 99.45 99.60 7.3M
2022-11-22 100.15 100.20 99.45 99.70 7.8M
2022-11-21 100.10 100.30 99.05 99.65 5.6M
2022-11-18 100.50 101.25 99.50 100.05 7.3M
2022-11-17 99.65 101.75 99.15 100.30 10.3M
2022-11-16 100.25 100.85 99.25 99.70 5.0M
2022-11-15 100.55 100.80 99.80 100.25 4.1M
2022-11-14 100.25 100.60 99.30 100.10 3.9M
2022-11-11 100.40 101.15 99.15 99.90 10.4M
2022-11-10 100.40 100.40 99.00 99.65 10.1M
2022-11-09 101.55 101.90 100.20 100.85 6.0M
2022-11-07 100.20 101.85 99.40 101.55 13.1M
2022-11-04 104.20 104.65 103.60 104.00 12.1M
2022-11-03 103.00 104.30 102.75 104.15 13.1M
2022-11-02 104.00 104.25 102.75 103.40 8.3M
2022-11-01 103.00 103.70 102.50 103.15 9.3M
2022-10-31 101.25 103.10 99.70 102.55 18.2M
2022-10-28 97.40 100.30 96.75 99.85 23.2M
2022-10-27 95.20 97.00 94.30 96.50 17.9M
2022-10-25 94.95 95.10 93.15 94.40 9.0M
2022-10-24 94.95 94.95 94.20 94.65 1.5M
2022-10-21 94.00 94.35 93.35 93.65 4.5M
2022-10-20 93.50 93.90 92.60 93.65 5.0M
2022-10-19 94.60 94.70 93.40 93.70 7.2M
2022-10-18 92.15 94.30 91.85 93.90 8.2M
2022-10-17 91.90 92.10 91.05 91.65 5.6M
2022-10-14 93.10 93.20 91.65 91.90 5.4M
2022-10-13 92.70 92.70 91.40 91.95 6.2M
2022-10-12 92.15 92.85 91.60 92.40 4.9M
2022-10-11 93.25 93.40 91.90 92.05 4.2M
2022-10-10 94.00 94.45 92.80 93.00 7.3M
2022-10-07 95.50 95.50 94.40 95.15 3.6M
2022-10-06 94.80 95.75 94.10 95.50 6.2M
2022-10-04 92.90 94.00 92.50 93.65 6.3M
2022-10-03 94.15 94.15 91.40 91.80 9.5M
2022-09-30 94.25 94.70 92.85 94.00 13.3M
2022-09-29 96.10 96.60 93.30 94.25 9.0M
2022-09-28 96.10 96.80 95.50 95.65 6.8M
2022-09-27 97.95 99.20 96.50 96.85 9.3M
2022-09-26 100.00 100.90 97.60 97.85 6.2M
2022-09-23 102.95 103.50 101.00 101.30 4.4M
2022-09-22 102.80 104.00 102.20 103.65 4.7M
2022-09-21 103.55 104.10 102.45 102.85 3.6M
2022-09-20 104.20 104.20 103.15 103.55 2.6M
2022-09-19 104.40 104.75 102.80 103.10 2.9M
2022-09-16 106.90 107.65 102.70 104.05 14.6M
2022-09-15 105.50 106.90 104.95 106.40 4.5M
2022-09-14 105.00 106.10 104.75 105.15 3.2M
2022-09-13 106.70 106.90 106.00 106.05 3.3M
2022-09-12 105.50 106.60 105.35 106.00 3.1M
2022-09-09 107.00 107.00 104.95 105.35 3.4M
2022-09-08 108.45 108.45 105.95 106.45 4.6M
2022-09-07 107.65 108.85 107.50 107.85 4.1M
2022-09-06 106.90 109.25 105.60 107.95 5.3M
2022-09-05 107.65 108.05 106.00 106.25 3.7M
2022-09-02 108.15 108.30 106.85 107.15 3.2M
2022-09-01 108.00 108.40 106.90 107.40 6.8M
2022-08-30 108.00 109.45 107.00 108.75 7.0M
2022-08-29 106.25 107.70 106.00 107.25 7.1M
2022-08-26 108.90 109.70 108.30 108.60 6.3M
2022-08-25 106.00 108.70 105.85 107.80 4.6M
2022-08-24 105.35 105.85 104.30 105.60 2.3M
2022-08-23 102.65 105.65 102.50 105.40 4.0M
2022-08-22 104.80 104.80 103.20 103.35 3.1M
2022-08-19 105.70 105.70 104.40 104.90 3.2M
2022-08-18 105.80 106.45 104.80 105.45 5.3M
2022-08-17 103.55 106.00 102.80 105.50 11.1M
2022-08-16 103.91 103.91 102.11 103.05 6.5M
2022-08-12 102.00 103.39 101.59 102.83 6.8M
2022-08-11 100.50 101.81 99.86 101.59 4.6M
2022-08-10 100.13 100.50 99.23 100.20 3.7M
2022-08-08 100.80 100.80 99.41 100.09 3.9M
2022-08-05 99.75 100.69 99.60 100.13 3.5M
2022-08-04 100.84 100.84 98.59 99.53 3.1M
2022-08-03 100.80 101.14 99.00 100.31 3.1M
2022-08-02 99.75 101.14 99.15 100.76 4.3M
2022-08-01 99.00 99.75 98.63 99.64 3.9M
2022-07-29 97.61 98.66 97.31 98.25 4.0M
2022-07-28 97.54 97.80 96.64 97.13 3.6M
2022-07-27 94.99 97.09 94.99 96.98 4.7M
2022-07-26 96.56 96.68 94.80 94.91 3.0M
2022-07-25 94.80 96.53 94.73 96.08 4.2M
2022-07-22 94.69 94.91 94.31 94.61 2.9M
2022-07-21 93.90 94.58 93.38 94.43 4.8M
2022-07-20 95.25 95.25 93.45 93.83 4.0M
2022-07-19 92.63 94.73 92.21 94.50 2.9M
2022-07-18 91.88 93.04 91.24 92.74 3.4M
2022-07-15 91.05 91.39 90.08 91.20 2.4M
2022-07-14 91.50 92.18 90.45 90.98 4.3M
2022-07-13 93.23 93.30 91.20 91.61 4.1M
2022-07-12 94.09 94.39 92.93 93.11 5.5M
2022-07-11 97.95 98.63 97.31 97.88 7.0M
2022-07-08 97.99 98.44 97.35 98.10 4.0M
2022-07-07 97.88 98.06 96.79 97.46 3.3M
2022-07-06 95.93 97.35 95.55 97.24 3.5M
2022-07-05 97.35 97.88 95.25 96.19 35.7M
2022-07-04 94.84 97.20 94.24 96.79 8.9M
2022-07-01 92.10 94.50 90.08 94.28 25.4M
2022-06-30 90.90 93.00 90.45 92.81 10.3M
2022-06-29 89.59 90.26 88.91 90.00 3.0M
2022-06-28 89.48 90.60 89.29 90.15 5.0M
2022-06-27 89.70 90.00 89.03 89.51 3.0M
2022-06-24 88.35 89.03 87.90 88.46 4.0M
2022-06-23 86.66 87.90 86.10 87.68 3.8M
2022-06-22 86.93 87.45 85.88 86.48 3.9M
2022-06-21 83.93 87.23 83.89 86.89 5.0M
2022-06-20 85.50 85.50 82.24 83.40 6.4M
2022-06-17 84.00 85.58 82.50 84.60 6.9M
2022-06-16 85.84 86.10 83.66 84.04 4.2M
2022-06-15 85.31 85.65 84.53 85.28 2.8M
2022-06-14 85.50 86.81 84.71 85.13 3.8M
2022-06-13 87.26 87.56 85.61 85.76 4.9M
2022-06-10 88.13 88.88 87.49 88.35 2.5M
2022-06-09 88.73 88.99 88.16 88.50 2.0M
2022-06-08 87.71 89.59 87.15 89.06 4.4M
2022-06-07 86.25 87.60 85.99 87.19 3.5M
2022-06-06 88.76 89.10 85.99 86.66 8.8M
2022-06-03 91.35 91.35 89.25 89.36 4.3M
2022-06-02 89.21 91.09 89.06 90.64 5.2M
2022-06-01 89.55 90.34 88.91 89.25 3.8M
2022-05-31 90.00 90.34 88.88 89.36 12.3M
2022-05-30 90.75 90.75 89.40 90.04 4.7M
2022-05-27 89.48 90.49 88.88 89.96 4.0M
2022-05-26 88.35 89.59 86.06 89.03 5.3M
2022-05-25 88.80 89.18 87.08 87.34 2.4M
2022-05-24 89.70 89.85 88.09 88.58 2.9M
2022-05-23 89.21 90.15 88.43 89.25 3.7M
2022-05-20 87.98 88.69 87.60 88.31 2.5M
2022-05-19 87.45 87.68 86.40 87.15 3.6M
2022-05-18 89.66 90.04 88.13 88.54 4.3M
2022-05-17 87.38 89.33 86.55 89.10 4.1M
2022-05-16 86.44 87.34 84.94 86.66 4.9M
2022-05-13 87.79 88.73 85.13 85.50 8.0M
2022-05-12 88.54 88.95 85.91 86.93 6.6M
2022-05-11 90.75 91.16 87.30 88.95 6.3M
2022-05-10 91.50 93.08 90.11 90.26 3.0M
2022-05-09 91.88 92.48 89.63 91.46 5.0M
2022-05-06 92.03 92.29 90.26 91.91 3.7M
2022-05-05 93.04 94.80 92.29 92.48 2.9M
2022-05-04 95.55 95.74 92.25 92.59 3.9M
2022-05-02 94.46 95.21 93.86 94.88 2.1M
2022-04-29 96.71 97.28 94.95 95.25 3.7M
2022-04-28 95.93 96.15 94.76 95.63 2.5M
2022-04-27 95.96 96.15 94.95 95.29 2.5M
2022-04-26 95.33 96.75 94.91 96.15 3.4M
2022-04-25 96.00 96.26 94.13 94.50 3.9M
2022-04-22 96.90 97.58 96.15 96.38 2.0M
2022-04-21 96.98 97.76 96.71 97.50 3.0M
2022-04-20 97.35 97.69 95.89 96.41 3.1M
2022-04-19 98.70 99.60 96.00 97.09 3.6M
2022-04-18 98.14 98.51 96.56 98.10 3.0M
2022-04-13 98.25 98.89 97.58 97.88 3.1M
2022-04-12 100.31 100.31 97.43 98.10 4.5M
2022-04-11 100.43 100.95 99.71 100.43 2.7M
2022-04-08 99.75 100.69 99.45 100.35 3.4M
2022-04-07 100.13 101.85 99.08 99.79 5.9M
2022-04-06 98.96 101.10 98.70 100.13 7.1M
2022-04-05 99.19 99.71 97.80 99.30 4.9M
2022-04-04 95.33 98.70 95.33 98.48 8.7M
2022-04-01 92.33 95.40 92.18 95.14 9.3M
2022-03-31 92.96 92.96 91.95 92.29 6.7M
2022-03-30 92.93 92.93 92.06 92.59 5.7M
2022-03-29 92.59 93.34 91.61 92.06 3.1M
2022-03-28 93.19 93.53 91.43 92.29 4.2M
2022-03-25 94.50 94.50 93.00 93.19 3.0M
2022-03-24 94.35 95.18 93.60 93.83 3.7M
2022-03-23 94.46 95.18 94.01 94.73 3.1M
2022-03-22 93.64 94.43 92.70 94.20 2.7M
2022-03-21 94.50 94.84 93.30 93.45 3.2M
2022-03-17 93.04 95.21 93.00 94.31 6.8M
2022-03-16 92.21 92.81 91.91 92.55 5.3M
2022-03-15 92.78 93.53 91.05 91.54 5.3M
2022-03-14 94.50 94.65 91.73 92.81 4.4M
2022-03-11 92.25 94.50 92.25 94.28 4.3M
2022-03-10 93.94 94.58 92.29 92.93 5.5M
2022-03-09 92.85 93.68 92.14 93.04 4.7M
2022-03-08 90.53 92.96 90.11 92.33 5.6M
2022-03-07 91.50 91.80 89.36 90.53 5.2M
2022-03-04 91.43 93.75 91.28 92.66 3.5M
2022-03-03 92.06 93.53 91.65 92.06 3.1M
2022-03-02 91.50 93.00 90.75 91.65 4.5M
2022-02-28 88.50 92.48 88.43 91.91 7.2M
2022-02-25 89.59 92.21 89.40 90.41 5.9M
2022-02-24 92.06 92.14 87.45 87.75 8.9M
2022-02-23 93.38 94.88 93.15 93.71 3.6M
2022-02-22 93.04 93.53 91.20 92.81 5.6M
2022-02-21 94.50 95.59 93.26 94.13 3.6M
2022-02-18 94.39 95.59 93.79 94.69 6.1M
2022-02-17 98.14 98.14 94.88 95.14 5.8M
2022-02-16 97.50 99.38 97.20 97.50 5.4M
2022-02-15 97.35 97.35 94.35 97.05 9.9M
2022-02-14 103.09 103.28 99.83 100.31 8.9M
2022-02-11 105.19 105.75 103.99 104.21 6.0M
2022-02-10 104.06 105.90 103.76 105.64 6.3M
2022-02-09 102.00 103.99 101.40 103.76 5.3M
2022-02-08 102.90 103.20 100.05 101.48 8.5M
2022-02-07 105.75 105.98 102.34 102.90 10.7M
2022-02-04 106.13 106.54 103.05 105.45 29.0M
2022-02-03 107.18 107.48 104.96 105.45 5.5M
2022-02-02 105.00 106.91 104.74 106.54 5.2M
2022-02-01 104.59 105.11 102.90 104.66 9.8M
2022-01-31 102.83 104.51 100.88 103.99 10.5M
2022-01-28 101.78 103.46 101.10 101.40 4.8M
2022-01-27 98.63 101.10 97.95 100.80 6.0M
2022-01-25 97.13 99.00 95.89 98.66 6.7M
2022-01-24 100.28 100.28 96.15 96.94 5.6M
2022-01-21 103.28 103.50 99.11 99.68 3.8M
2022-01-20 103.43 104.63 102.79 103.54 2.9M
2022-01-19 102.64 103.88 101.55 103.39 3.2M
2022-01-18 105.00 105.90 102.00 102.30 3.7M
2022-01-17 104.40 105.34 104.18 104.85 2.2M
2022-01-14 105.04 105.38 104.14 104.40 2.8M
2022-01-13 104.25 106.13 104.03 105.04 4.4M
2022-01-12 104.06 104.74 103.20 104.36 2.9M
2022-01-11 105.56 105.60 103.09 103.50 4.1M
2022-01-10 102.49 105.38 102.49 105.08 6.7M
2022-01-07 102.75 103.65 101.48 102.30 4.5M
2022-01-06 102.68 102.83 101.06 102.64 3.3M
2022-01-05 102.60 102.90 101.96 102.34 2.5M
2022-01-04 101.85 103.01 101.51 102.15 4.9M
2022-01-03 100.80 101.89 99.98 101.48 5.5M