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
2024-12-31 495.60 504.10 495.05 500.70 3.9M
2024-12-30 508.90 513.20 492.15 496.50 24.9M
2024-12-27 518.00 520.30 505.85 507.45 3.0M
2024-12-26 509.25 520.50 507.05 519.10 4.5M
2024-12-24 512.45 517.05 505.65 507.40 2.7M
2024-12-23 519.00 521.90 506.55 512.40 4.4M
2024-12-20 529.00 533.50 510.30 513.25 7.7M
2024-12-19 522.20 536.00 518.20 529.10 4.8M
2024-12-18 549.85 550.50 532.25 537.20 5.0M
2024-12-17 560.00 566.00 547.60 550.55 5.0M
2024-12-16 557.75 563.95 557.10 559.80 2.4M
2024-12-13 558.90 560.45 542.50 556.95 4.2M
2024-12-12 569.75 571.50 558.55 559.55 4.1M
2024-12-11 570.00 572.65 566.25 569.75 4.4M
2024-12-10 563.00 573.30 562.00 570.15 7.5M
2024-12-09 557.95 568.00 556.95 563.70 6.4M
2024-12-06 545.60 562.50 544.55 559.10 10.6M
2024-12-05 546.85 546.85 538.20 545.00 4.2M
2024-12-04 542.90 555.90 541.20 543.65 9.0M
2024-12-03 534.00 543.50 532.40 539.70 7.1M
2024-12-02 533.00 538.00 530.10 531.90 4.6M
2024-11-29 527.95 535.40 525.40 532.60 5.5M
2024-11-28 526.10 535.75 524.40 528.25 6.5M
2024-11-27 521.55 528.55 518.35 526.35 4.4M
2024-11-26 519.00 525.15 513.00 520.05 6.0M
2024-11-25 527.00 534.40 517.80 519.40 12.6M
2024-11-22 497.80 512.00 490.05 506.25 16.6M
2024-11-21 512.80 514.15 469.00 490.95 25.8M
2024-11-19 510.00 525.70 508.15 516.60 10.7M
2024-11-18 505.30 510.15 495.50 501.00 6.7M
2024-11-14 510.00 513.80 500.30 502.35 7.5M
2024-11-13 515.50 519.55 499.35 508.45 8.6M
2024-11-12 531.00 534.70 512.80 514.50 6.0M
2024-11-11 515.00 541.00 511.35 528.35 13.7M
2024-11-08 526.00 526.00 512.25 514.55 7.5M
2024-11-07 535.00 535.00 524.40 528.65 5.6M
2024-11-06 528.85 536.40 526.30 532.80 6.2M
2024-11-05 516.50 528.65 499.60 526.00 12.1M
2024-11-04 528.00 528.00 506.85 518.35 6.9M
2024-11-01 525.00 529.15 524.55 526.80 1.0M
2024-10-31 533.90 535.85 517.00 522.60 8.0M
2024-10-30 549.00 549.85 532.00 534.25 8.6M
2024-10-29 527.05 549.30 519.30 547.50 13.6M
2024-10-28 511.00 532.55 508.50 523.65 13.6M
2024-10-25 522.00 528.15 500.75 508.00 8.4M
2024-10-24 506.40 527.60 506.40 521.30 7.4M
2024-10-23 508.05 514.80 494.80 505.70 7.6M
2024-10-22 531.00 532.00 505.30 508.05 10.9M
2024-10-21 546.30 548.75 528.85 532.50 4.1M
2024-10-18 538.90 548.50 531.00 546.25 4.2M
2024-10-17 556.00 557.50 534.35 542.35 9.7M
2024-10-16 546.95 555.55 546.00 552.10 5.2M
2024-10-15 544.80 548.45 541.65 547.30 5.7M
2024-10-14 540.00 544.45 537.05 540.35 3.7M
2024-10-11 540.00 545.30 534.55 537.90 4.3M
2024-10-10 536.95 550.35 534.60 544.25 10.2M
2024-10-09 529.00 535.85 526.70 532.40 7.1M
2024-10-08 499.00 526.40 484.10 524.25 14.1M
2024-10-07 527.00 532.35 494.30 500.15 16.7M
2024-10-04 535.00 539.70 520.60 524.05 9.3M
2024-10-03 551.35 562.80 536.10 537.70 12.5M
2024-10-01 555.00 569.45 553.30 556.80 8.1M
2024-09-30 558.00 564.40 550.10 554.50 9.5M
2024-09-27 545.70 561.50 545.00 560.20 13.4M
2024-09-26 543.10 546.50 537.95 544.10 6.0M
2024-09-25 549.40 550.25 538.05 545.05 5.7M
2024-09-24 540.00 550.85 539.55 548.35 8.1M
2024-09-23 542.05 548.90 535.70 542.50 9.8M
2024-09-20 530.00 545.00 527.25 539.95 15.3M
2024-09-19 552.00 555.00 509.85 529.70 25.4M
2024-09-18 555.00 563.25 543.10 546.05 15.3M
2024-09-17 560.70 563.00 542.55 544.85 11.3M
2024-09-16 567.70 570.25 557.20 560.70 4.1M
2024-09-13 574.00 577.00 564.20 567.70 7.0M
2024-09-12 566.00 575.10 553.70 572.80 10.2M
2024-09-11 578.00 581.15 559.70 562.75 7.8M
2024-09-10 594.00 596.55 574.30 577.15 8.9M
2024-09-09 604.50 606.00 580.55 590.05 11.9M
2024-09-06 625.65 630.90 604.00 607.45 8.1M
2024-09-05 625.20 635.40 625.10 630.60 7.7M
2024-09-04 618.00 626.00 617.15 624.65 4.0M
2024-09-03 618.50 630.95 613.30 629.40 7.6M
2024-09-02 619.90 622.50 611.30 617.15 4.6M
2024-08-30 628.20 632.00 618.00 619.75 8.9M
2024-08-29 629.00 636.00 619.10 626.25 15.7M
2024-08-28 619.50 626.25 615.30 618.55 9.8M
2024-08-27 590.00 620.30 586.55 617.35 16.6M
2024-08-26 598.05 598.90 587.10 589.85 7.4M
2024-08-23 594.10 597.05 585.75 586.70 4.7M
2024-08-22 595.20 597.95 591.35 595.35 3.3M
2024-08-21 602.85 604.95 592.35 594.20 6.8M
2024-08-20 586.95 601.50 581.50 599.90 10.5M
2024-08-19 585.40 591.30 580.00 584.30 6.7M
2024-08-16 572.20 581.45 564.00 579.65 7.0M
2024-08-14 571.25 572.90 560.05 563.70 4.5M
2024-08-13 576.00 582.70 567.40 568.95 7.6M
2024-08-12 583.35 585.35 574.15 578.80 7.5M
2024-08-09 590.10 593.50 585.10 586.90 6.6M
2024-08-08 586.00 594.20 581.90 583.55 7.2M
2024-08-07 583.70 593.35 574.40 590.45 13.5M
2024-08-06 590.00 609.45 563.55 565.45 14.0M
2024-08-05 588.10 597.20 572.65 579.10 19.4M
2024-08-02 612.80 624.50 607.70 611.05 12.7M
2024-08-01 640.00 646.95 623.95 625.20 10.6M
2024-07-31 641.95 648.25 640.55 644.25 6.9M
2024-07-30 643.00 650.60 633.35 642.20 12.7M
2024-07-29 620.00 646.50 615.60 644.60 23.0M
2024-07-26 614.10 629.05 607.50 625.90 11.4M
2024-07-25 597.00 610.40 592.05 608.00 7.2M
2024-07-24 598.00 616.00 596.20 604.55 14.3M
2024-07-23 622.40 624.10 566.55 595.25 21.8M
2024-07-22 595.00 620.60 591.40 618.80 13.0M
2024-07-19 610.75 621.50 596.40 598.40 13.1M
2024-07-18 617.70 620.85 598.00 610.05 17.7M
2024-07-16 634.00 636.90 616.55 617.70 8.3M
2024-07-15 640.00 644.70 631.15 633.75 6.9M
2024-07-12 647.50 654.00 629.65 637.35 13.0M
2024-07-11 632.95 648.00 627.50 645.80 14.9M
2024-07-10 615.30 637.20 602.40 629.85 31.2M
2024-07-09 610.50 619.20 600.70 611.95 15.9M
2024-07-08 582.95 615.55 582.00 607.60 29.7M
2024-07-05 577.00 587.05 572.40 580.45 14.4M
2024-07-04 566.70 581.00 564.00 575.65 24.9M
2024-07-03 550.05 564.20 549.30 562.30 25.7M
2024-07-02 554.95 554.95 530.50 539.20 17.5M
2024-07-01 531.00 553.00 526.25 550.65 22.9M
2024-06-28 523.00 530.40 521.00 525.40 10.2M
2024-06-27 515.00 533.00 513.50 524.85 19.9M
2024-06-26 520.00 521.00 513.00 515.60 8.6M
2024-06-25 523.70 524.70 512.00 521.55 15.6M
2024-06-24 507.70 524.00 500.00 521.50 13.0M
2024-06-21 509.50 522.30 505.15 510.50 15.5M
2024-06-20 516.00 516.00 499.25 506.70 16.9M
2024-06-19 529.75 529.95 512.75 515.60 9.4M
2024-06-18 533.05 536.65 522.05 527.95 12.1M
2024-06-14 523.00 536.90 519.50 532.65 15.8M
2024-06-13 520.90 525.65 515.20 521.50 15.4M
2024-06-12 512.00 520.00 506.30 516.45 17.6M
2024-06-11 512.55 517.65 504.15 510.60 21.8M
2024-06-10 504.00 521.85 496.30 511.20 32.0M
2024-06-07 490.10 501.70 478.00 496.80 32.4M
2024-06-06 469.00 514.30 466.20 490.10 54.1M
2024-06-05 472.00 472.00 408.30 459.50 81.0M
2024-06-04 594.00 594.00 446.00 452.20 103.9M
2024-06-03 578.00 607.80 568.55 604.50 42.5M
2024-05-31 555.10 557.90 525.60 537.75 25.9M
2024-05-30 568.75 572.15 545.00 547.75 11.6M
2024-05-29 573.25 582.75 567.00 568.75 15.0M
2024-05-28 581.00 583.90 558.45 580.20 17.2M
2024-05-27 557.00 591.40 555.60 579.00 28.2M
2024-05-24 539.00 563.50 537.00 554.05 20.2M
2024-05-23 537.00 547.25 535.70 537.35 7.8M
2024-05-22 548.00 548.40 532.10 536.20 7.1M
2024-05-21 544.95 553.90 539.75 546.95 7.6M
2024-05-18 546.70 547.60 543.40 544.85 0.9M
2024-05-17 543.10 547.65 539.30 543.95 7.7M
2024-05-16 535.00 543.80 531.00 541.10 15.1M
2024-05-15 523.80 535.70 522.00 528.70 14.4M
2024-05-14 519.00 527.45 513.60 522.05 12.0M
2024-05-13 514.00 521.00 500.00 518.15 13.4M
2024-05-10 517.05 519.25 497.30 513.85 19.2M
2024-05-09 536.50 537.70 510.00 511.30 19.1M
2024-05-08 509.00 543.40 505.00 534.00 48.7M
2024-05-07 521.95 527.65 500.95 507.05 34.6M
2024-05-06 531.00 540.20 481.80 516.60 73.1M
2024-05-03 558.00 567.15 553.35 557.80 45.1M
2024-05-02 513.00 557.85 510.65 553.90 83.2M
2024-04-30 464.00 511.65 463.20 507.15 72.9M
2024-04-29 461.00 465.20 455.15 463.00 8.4M
2024-04-26 454.60 461.75 452.30 457.00 10.5M
2024-04-25 438.95 453.80 437.95 451.25 11.5M
2024-04-24 438.45 445.40 435.00 439.80 7.2M
2024-04-23 437.50 440.85 432.20 435.80 6.4M
2024-04-22 427.40 436.40 427.40 434.50 6.2M
2024-04-19 421.00 428.55 414.80 425.75 7.6M
2024-04-18 431.00 440.30 426.05 428.65 9.4M
2024-04-16 425.00 432.85 420.15 429.35 12.1M
2024-04-15 431.00 436.45 422.30 429.10 9.3M
2024-04-12 444.05 448.80 438.25 439.25 10.8M
2024-04-10 443.40 453.40 442.80 448.45 9.3M
2024-04-09 458.00 458.40 439.70 440.90 14.3M
2024-04-08 472.45 474.15 452.60 453.50 15.3M
2024-04-05 472.90 476.90 465.25 471.60 7.4M
2024-04-04 478.30 482.40 469.65 473.90 8.5M
2024-04-03 459.05 475.20 459.05 474.05 14.0M
2024-04-02 461.90 465.90 452.45 463.80 9.6M
2024-04-01 453.00 468.35 453.00 460.55 11.3M
2024-03-28 446.00 455.60 445.00 451.00 12.6M
2024-03-27 463.00 466.55 440.80 445.60 28.1M
2024-03-26 455.20 462.95 453.50 461.40 10.5M
2024-03-22 447.95 464.75 444.00 460.10 12.5M
2024-03-21 430.00 452.45 430.00 450.25 18.4M
2024-03-20 432.05 434.35 414.55 423.00 14.8M
2024-03-19 434.10 438.55 419.55 429.05 20.3M
2024-03-18 441.00 454.70 433.65 436.25 9.7M
2024-03-15 464.95 466.50 430.35 446.70 32.4M
2024-03-14 448.00 467.70 443.55 464.30 14.7M
2024-03-13 483.00 485.70 441.50 448.50 22.3M
2024-03-12 484.95 492.10 474.85 483.50 19.4M
2024-03-11 474.45 487.40 470.25 484.15 15.4M
2024-03-07 471.80 479.00 470.20 472.90 7.1M
2024-03-06 471.00 481.00 463.00 469.60 20.2M
2024-03-05 464.00 470.00 457.80 464.95 10.5M
2024-03-04 464.80 469.00 453.00 464.95 8.5M
2024-03-02 462.50 463.30 460.10 462.25 0.6M
2024-03-01 446.35 462.50 444.35 459.65 9.3M
2024-02-29 429.20 445.00 424.85 442.05 17.6M
2024-02-28 446.05 446.30 424.60 426.60 10.5M
2024-02-27 458.50 460.05 436.85 443.20 11.6M
2024-02-26 463.00 467.20 458.55 459.50 5.9M
2024-02-23 462.10 468.65 459.05 463.95 7.5M
2024-02-22 455.00 463.65 441.35 461.55 9.5M
2024-02-21 467.75 473.70 450.75 454.00 6.7M
2024-02-20 468.10 474.40 463.00 467.20 8.2M
2024-02-19 475.00 480.65 466.50 468.10 6.3M
2024-02-16 486.90 486.95 468.05 473.65 8.7M
2024-02-15 485.95 489.40 479.35 483.35 7.4M
2024-02-14 457.00 484.70 453.15 481.60 9.2M
2024-02-13 449.55 468.25 446.00 464.45 14.6M
2024-02-12 482.40 488.75 449.10 453.55 23.6M
2024-02-09 503.00 505.85 463.30 482.40 24.6M
2024-02-08 512.55 524.00 505.50 509.85 13.4M
2024-02-07 499.20 511.75 498.20 509.00 8.6M
2024-02-06 502.15 504.95 490.65 502.95 9.8M
2024-02-05 499.50 510.85 494.80 499.90 10.6M
2024-02-02 500.00 513.80 494.00 496.90 14.7M
2024-02-01 503.45 505.80 487.45 494.25 13.6M
2024-01-31 492.05 501.00 484.00 499.05 11.5M
2024-01-30 504.00 511.80 488.45 492.05 17.6M
2024-01-29 477.20 505.60 472.50 499.70 27.3M
2024-01-25 474.00 474.90 462.55 470.15 12.3M
2024-01-24 439.95 473.25 435.50 467.50 35.2M
2024-01-23 482.00 482.00 416.20 434.75 39.4M
2024-01-20 458.00 471.00 453.10 460.15 16.8M
2024-01-19 434.00 453.85 429.25 451.60 22.1M
2024-01-18 424.00 429.50 411.60 424.30 9.0M
2024-01-17 432.50 439.00 424.35 426.40 7.6M
2024-01-16 442.95 447.80 430.85 437.95 13.6M
2024-01-15 430.00 444.70 429.75 440.40 11.0M
2024-01-12 423.20 429.85 418.35 428.55 6.4M
2024-01-11 422.00 431.60 419.30 422.90 7.5M
2024-01-10 427.10 427.90 411.70 420.80 11.4M
2024-01-09 437.50 443.05 425.50 428.80 11.7M
2024-01-08 435.50 444.80 432.45 434.95 9.5M
2024-01-05 440.00 440.15 428.65 434.30 7.4M
2024-01-04 426.00 437.70 425.25 435.80 11.5M
2024-01-03 421.00 431.85 415.35 423.55 10.7M
2024-01-02 426.00 426.65 412.00 419.70 11.4M
2024-01-01 413.70 432.65 410.70 424.85 12.7M