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
2025-10-03 378.30 381.20 375.05 380.35 3.3M
2025-10-01 372.15 390.30 372.10 377.55 12.0M
2025-09-30 370.50 374.50 369.50 372.85 4.7M
2025-09-29 367.50 373.80 367.25 372.00 4.4M
2025-09-26 374.00 375.05 365.00 367.40 4.5M
2025-09-25 382.00 383.60 374.30 375.25 4.4M
2025-09-24 385.75 387.40 381.10 382.00 3.2M
2025-09-23 384.60 389.40 383.95 386.70 5.8M
2025-09-22 384.00 387.20 382.60 384.00 2.2M
2025-09-19 384.00 387.95 383.20 384.50 4.2M
2025-09-18 386.55 390.50 383.30 384.40 5.5M
2025-09-17 381.20 385.95 380.40 384.40 4.4M
2025-09-16 379.95 381.30 377.80 380.50 2.5M
2025-09-15 373.30 383.30 373.10 378.45 4.8M
2025-09-12 374.70 375.45 371.00 373.30 3.1M
2025-09-11 372.00 376.15 371.00 374.65 2.9M
2025-09-10 369.85 372.60 369.10 370.95 3.8M
2025-09-09 370.80 370.80 366.15 368.10 2.3M
2025-09-08 366.95 371.30 366.75 369.00 3.3M
2025-09-05 365.90 369.25 362.65 366.15 3.8M
2025-09-04 372.00 372.00 363.40 364.30 3.5M
2025-09-03 365.30 368.35 364.50 367.80 3.3M
2025-09-02 362.00 369.90 360.15 364.75 4.9M
2025-09-01 351.75 361.80 351.00 360.90 3.3M
2025-08-29 355.10 355.80 348.60 350.00 8.0M
2025-08-28 364.00 364.40 354.15 354.90 8.5M
2025-08-26 374.65 375.50 362.05 363.55 7.1M
2025-08-25 376.95 378.35 374.75 375.05 2.0M
2025-08-22 380.90 381.40 375.30 375.60 3.5M
2025-08-21 381.50 383.55 380.00 380.60 3.2M
2025-08-20 382.55 384.00 380.20 380.85 3.0M
2025-08-19 380.00 382.90 378.20 382.30 3.6M
2025-08-18 387.00 387.20 377.55 378.35 5.7M
2025-08-14 386.00 386.00 381.00 381.55 3.3M
2025-08-13 387.00 388.70 385.45 387.15 2.0M
2025-08-12 388.00 389.65 384.75 385.45 3.9M
2025-08-11 382.15 387.90 381.20 387.30 3.4M
2025-08-08 386.50 387.00 380.10 381.35 3.8M
2025-08-07 388.85 389.45 380.55 384.95 8.1M
2025-08-06 395.00 396.70 388.85 389.40 8.2M
2025-08-05 394.05 397.80 391.50 394.50 4.8M
2025-08-04 389.80 394.95 387.70 393.55 7.5M
2025-08-01 392.50 392.95 385.20 388.70 9.9M
2025-07-31 395.50 399.30 392.25 395.20 7.2M
2025-07-30 401.80 403.60 398.50 399.55 5.8M
2025-07-29 392.00 401.70 391.00 400.10 4.5M
2025-07-28 400.75 403.45 391.10 392.60 7.7M
2025-07-25 408.00 408.25 397.65 400.75 15.1M
2025-07-24 400.00 406.75 399.45 404.90 8.9M
2025-07-23 394.85 401.00 392.40 400.00 17.9M
2025-07-22 400.00 401.45 392.50 393.30 8.8M
2025-07-21 401.00 401.30 395.05 398.65 6.0M
2025-07-18 401.60 405.40 398.00 400.90 6.4M
2025-07-17 401.40 403.40 399.60 401.20 2.8M
2025-07-16 401.35 403.15 399.10 400.40 5.2M
2025-07-15 399.80 402.30 399.10 401.35 3.2M
2025-07-14 400.85 401.00 396.15 398.85 6.6M
2025-07-11 398.00 404.50 395.70 401.05 10.8M
2025-07-10 398.00 401.45 395.00 397.55 14.1M
2025-07-09 395.30 395.85 390.90 391.55 6.3M
2025-07-08 392.00 397.00 390.30 395.10 3.7M
2025-07-07 393.95 395.50 390.30 391.60 4.6M
2025-07-04 394.30 397.10 390.20 393.65 5.7M
2025-07-03 396.95 397.40 392.45 393.15 8.5M
2025-07-02 400.55 403.35 394.20 395.50 7.7M
2025-07-01 404.50 404.65 396.55 400.45 6.9M
2025-06-30 404.80 406.90 402.00 402.40 6.3M
2025-06-27 406.50 409.80 401.40 402.90 6.2M
2025-06-26 400.50 404.80 397.05 403.55 7.7M
2025-06-25 401.85 402.45 397.15 398.50 7.0M
2025-06-24 402.95 405.50 398.00 398.60 6.5M
2025-06-23 390.20 399.30 388.35 397.30 5.4M
2025-06-20 391.50 400.85 389.25 394.45 22.1M
2025-06-19 391.20 392.65 381.00 383.65 11.2M
2025-06-18 396.50 399.90 390.35 392.50 8.4M
2025-06-17 401.65 404.00 397.20 399.15 4.9M
2025-06-16 402.70 403.75 393.55 401.50 6.4M
2025-06-13 396.00 403.80 392.35 402.70 9.3M
2025-06-12 419.00 419.00 403.45 405.10 8.8M
2025-06-11 422.95 427.70 416.05 419.30 7.6M
2025-06-10 428.50 428.50 421.25 423.05 6.9M
2025-06-09 418.00 428.70 417.00 426.20 10.5M
2025-06-06 403.00 417.30 398.10 415.00 17.2M
2025-06-05 404.45 409.75 402.25 403.00 6.2M
2025-06-04 402.00 403.45 397.10 400.90 4.2M
2025-06-03 404.50 411.80 399.15 400.45 6.9M
2025-06-02 400.10 406.60 398.00 403.90 5.2M
2025-05-30 407.95 410.65 400.90 402.30 8.8M
2025-05-29 405.00 410.20 401.70 408.25 7.4M
2025-05-28 406.00 409.80 402.30 403.25 4.2M
2025-05-27 407.40 408.50 401.40 405.15 6.9M
2025-05-26 404.95 408.75 403.00 406.80 5.1M
2025-05-23 403.00 405.00 400.00 402.50 5.0M
2025-05-22 399.90 402.75 395.60 401.80 8.4M
2025-05-21 395.00 401.95 390.50 400.20 11.0M
2025-05-20 409.90 409.90 392.50 393.60 12.4M
2025-05-19 411.00 412.00 405.20 407.05 11.6M
2025-05-16 395.10 409.65 395.10 406.45 14.4M
2025-05-15 391.40 396.30 388.05 394.35 12.6M
2025-05-14 400.00 407.05 385.05 389.50 38.6M
2025-05-13 411.80 413.55 399.35 401.75 12.3M
2025-05-12 401.90 413.45 400.30 412.65 10.5M
2025-05-09 382.00 395.00 380.05 384.25 13.8M
2025-05-08 412.50 417.50 389.00 392.40 9.9M
2025-05-07 396.70 413.00 395.90 410.95 7.0M
2025-05-06 423.30 424.70 402.90 404.70 5.6M
2025-05-05 422.20 425.00 416.20 423.30 5.2M
2025-05-02 418.50 432.35 418.05 419.95 4.3M
2025-04-30 428.50 432.45 415.50 420.10 6.4M
2025-04-29 433.80 441.30 428.10 430.40 4.9M
2025-04-28 424.50 434.20 421.90 433.05 4.6M
2025-04-25 440.00 443.20 419.15 422.20 8.9M
2025-04-24 438.50 444.90 437.00 439.95 6.9M
2025-04-23 440.15 448.00 429.45 440.80 6.9M
2025-04-22 444.40 446.00 436.70 440.40 4.8M
2025-04-21 432.00 444.35 427.60 442.60 8.1M
2025-04-17 424.00 431.40 421.20 428.60 6.3M
2025-04-16 423.60 426.50 420.15 424.80 5.8M
2025-04-15 411.00 424.75 407.45 423.30 7.3M
2025-04-11 404.95 405.70 396.45 402.25 9.1M
2025-04-09 395.70 397.00 384.50 389.45 6.4M
2025-04-08 390.00 402.35 389.75 395.85 8.3M
2025-04-07 367.95 387.00 366.55 384.35 20.2M
2025-04-04 424.95 425.00 401.10 403.40 9.8M
2025-04-03 419.00 431.55 417.00 425.45 7.5M
2025-04-02 419.95 425.60 409.50 424.55 7.1M
2025-04-01 425.85 432.35 415.05 416.90 5.6M
2025-03-28 433.90 440.00 427.00 429.20 4.7M
2025-03-27 425.60 439.90 423.70 433.40 8.8M
2025-03-26 439.25 443.25 424.10 425.60 10.1M
2025-03-25 449.00 450.00 440.00 442.75 15.4M
2025-03-24 433.00 447.25 432.10 444.45 10.0M
2025-03-21 429.50 435.85 424.60 428.95 9.6M
2025-03-20 433.80 436.80 424.50 429.05 5.4M
2025-03-19 425.00 430.80 421.50 429.50 8.2M
2025-03-18 416.75 422.00 414.85 421.55 6.3M
2025-03-17 411.00 414.90 407.05 412.90 5.6M
2025-03-13 404.30 411.80 402.05 406.65 7.9M
2025-03-12 404.15 406.25 394.00 402.20 5.8M
2025-03-11 388.90 405.00 384.00 402.60 7.8M
2025-03-10 406.20 413.20 392.55 394.20 7.6M
2025-03-07 412.10 415.00 403.60 406.20 7.0M
2025-03-06 409.00 418.10 408.00 413.15 11.8M
2025-03-05 386.00 404.00 385.10 402.20 9.8M
2025-03-04 373.50 391.55 366.00 386.90 11.7M
2025-03-03 365.05 380.55 360.10 377.80 13.0M
2025-02-28 375.45 376.00 357.35 360.30 13.5M
2025-02-27 381.00 386.40 377.10 378.50 4.8M
2025-02-25 392.00 394.40 382.55 383.60 5.4M
2025-02-24 398.95 398.95 389.25 391.70 4.9M
2025-02-21 408.00 414.00 400.45 403.55 6.1M
2025-02-20 393.00 410.65 388.40 409.45 11.0M
2025-02-19 384.50 397.30 378.70 395.65 8.7M
2025-02-18 391.05 393.05 376.05 385.30 9.0M
2025-02-17 387.15 394.20 375.70 389.10 8.7M
2025-02-14 405.45 412.65 386.85 391.65 8.6M
2025-02-13 409.40 420.40 407.25 409.65 8.3M
2025-02-12 413.00 413.90 393.00 408.05 13.3M
2025-02-11 425.45 425.45 406.50 409.95 11.4M
2025-02-10 440.00 442.20 418.25 423.45 10.0M
2025-02-07 430.20 451.90 427.15 441.20 14.7M
2025-02-06 444.05 446.50 424.70 434.15 10.9M
2025-02-05 429.00 444.00 428.55 440.25 9.5M
2025-02-04 413.00 428.60 407.00 427.35 11.3M
2025-02-03 427.45 427.45 402.00 405.50 16.2M
2025-02-01 455.00 460.20 425.40 427.85 9.5M
2025-01-31 443.00 454.65 434.00 449.85 7.2M
2025-01-30 433.00 443.60 430.15 440.35 8.3M
2025-01-29 422.00 437.20 420.05 434.85 5.8M
2025-01-28 440.00 441.20 410.25 419.65 14.4M
2025-01-27 445.95 445.95 426.00 428.50 7.4M
2025-01-24 463.75 466.25 445.00 446.25 6.7M
2025-01-23 462.05 467.55 457.15 463.75 5.3M
2025-01-22 479.00 479.00 453.20 462.05 10.3M
2025-01-21 491.00 491.00 474.20 476.45 5.4M
2025-01-20 484.00 495.60 478.00 490.75 5.0M
2025-01-17 482.00 487.75 476.00 482.35 4.2M
2025-01-16 485.00 492.65 482.40 485.15 5.1M
2025-01-15 481.05 489.00 474.50 478.65 7.7M
2025-01-14 452.00 479.20 449.50 476.15 12.2M
2025-01-13 452.10 468.40 443.65 446.75 11.9M
2025-01-10 490.10 492.20 454.45 459.35 14.1M
2025-01-09 504.05 504.75 489.45 491.20 4.5M
2025-01-08 516.50 517.80 496.35 503.60 6.6M
2025-01-07 516.00 520.75 507.15 515.45 4.7M
2025-01-06 541.40 541.40 510.05 512.55 8.6M
2025-01-03 522.05 544.70 519.85 538.05 14.6M
2025-01-02 506.00 521.05 500.20 518.45 8.5M
2025-01-01 501.25 506.80 499.05 505.55 3.2M