REC share price history

NSE: RECLTDBSE: 532955FinanceMid Cap

REC Limited · Formerly Rural Electrification Corporation · Face value ₹10 · Listed Mar 2008

₹285.60₹10.55 (3.56%)BSE ₹285.00

Share price at the NSE close on 30 Oct 2026. Previous close ₹296.15.

30 Oct: open ₹293.70, high ₹293.85, low ₹283.10

52-week range of traded prices to 30 Oct 2026

₹283.10Low, 30 Oct 2026₹387.80High, 6 Jan 2026

Market cap: ₹75,205 Cr117th largest listed
P/E: 4.98
P/B: 0.79
Dividend yield: 5.99%
ROE: 16.9%
NIM: 3.74%
Cost of funds: 7.17%
Credit cost: 0.04%
ROA: 2.60%
Leverage: 7.68times net worth
Volume, NSE: 37,74,77058.3% delivered

REC share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

REC's share price is on record from 12 Mar 2008, when it closed at ₹45.49, to 30 Oct 2026. Its highest close was ₹645.80 on 11 Jul 2024 and its lowest ₹20.53 on 26 Nov 2008, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	285.60	−20.0%	385.25	285.60	360.00	387.80	283.10	1,49,55,45,532
2025	356.80	−28.7%	538.05	333.95	501.25	544.70	330.95	1,80,47,92,873
2024	500.70	+21.3%	645.80	419.70	413.70	654.00	408.30	3,44,32,05,127
2023	412.85	+254.4%	444.80	111.90	117.80	454.75	110.45	3,43,77,54,224
2022	116.50	+16.1%	116.50	83.40	100.80	118.50	82.24	1,59,15,97,714
2021	100.35	−0.1%	123.83	93.79	100.50	126.64	91.61	1,88,65,29,396
2020	100.43	−6.4%	116.29	60.86	107.48	117.38	59.06	2,54,71,83,407
2019	107.33	+17.2%	125.63	87.60	91.16	127.16	86.66	2,39,65,26,173
2018	91.61	−21.6%	122.96	68.29	116.93	124.01	66.75	2,01,75,36,061
2017	116.81	+24.7%	165.45	93.41	93.64	167.93	92.55	2,39,30,59,185
2016	93.64	+10.2%	104.44	57.47	84.96	105.71	57.09	2,27,79,42,863
2015	84.96	−32.4%	135.86	78.13	125.48	139.41	77.49	1,50,40,92,789
2014	125.68	+51.9%	142.80	63.28	83.25	143.78	62.44	1,52,89,93,680
2013	82.73	−10.0%	99.77	56.64	92.68	100.50	54.79	1,11,00,52,845
2012	91.95	+59.5%	93.24	57.06	57.75	94.50	56.12	1,44,55,92,696
2011	57.66	−48.6%	109.43	55.35	112.50	113.63	53.81	1,75,57,13,736
2010	112.16	+23.2%	149.76	79.76	91.84	155.18	77.31	1,25,17,26,288
2009	91.05	+233.1%	99.04	28.13	27.47	99.71	27.04	65,08,43,261
2008	27.34	–	46.29	20.53	48.71	48.71	19.88	88,18,58,979

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 12 Mar 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	285.60	−4.5%	298.05	314.95	283.10	12,72,52,056
Sep 2026	299.00	−7.5%	318.40	321.40	292.20	13,45,45,845
Aug 2026	323.30	−13.3%	374.00	376.70	311.10	12,73,58,251
Jul 2026	372.95	+2.5%	365.00	378.70	345.70	11,42,62,156
Jun 2026	363.80	+7.7%	339.65	371.30	321.00	13,12,30,327
May 2026	337.65	−4.7%	356.00	367.30	328.15	10,04,07,727
Apr 2026	354.30	+16.1%	319.80	387.45	311.25	17,92,21,810
Mar 2026	305.10	−12.8%	339.55	350.80	304.05	17,27,41,704
Feb 2026	349.80	−3.9%	365.30	386.50	339.80	19,33,45,511
Jan 2026	364.10	+2.0%	360.00	387.80	351.10	21,51,80,145
Dec 2025	356.80	−1.1%	361.90	362.80	330.95	12,36,85,974
Nov 2025	360.90	−3.7%	374.90	380.05	350.30	11,87,82,612
Oct 2025	374.85	+0.5%	372.15	390.30	367.50	12,47,59,355
Sep 2025	372.85	+6.5%	351.75	390.50	351.00	8,49,63,645
Aug 2025	350.00	−11.4%	392.50	397.80	348.60	9,94,93,560
Jul 2025	395.20	−1.8%	404.50	408.25	390.20	17,43,77,816
Jun 2025	402.40	0.0%	400.10	428.70	381.00	17,46,34,300
May 2025	402.30	−4.2%	418.50	432.35	380.05	21,49,77,977
Apr 2025	420.10	−2.1%	425.85	448.00	366.55	14,49,75,396
Mar 2025	429.20	+19.1%	365.05	450.00	360.10	16,66,85,961
Feb 2025	360.30	−19.9%	455.00	460.20	357.35	19,57,16,993
Jan 2025	449.85	−10.2%	501.25	544.70	410.25	18,17,39,284
Dec 2024	500.70	−6.0%	533.00	573.30	492.15	13,04,61,173
Nov 2024	532.60	+1.9%	525.00	541.00	469.00	16,98,16,514
Oct 2024	522.60	−5.8%	555.00	569.45	484.10	19,30,84,255
Sep 2024	554.50	−10.5%	619.90	635.40	509.85	20,18,15,033
Aug 2024	619.75	−3.8%	640.00	646.95	560.05	20,08,66,341
Jul 2024	644.25	+22.6%	531.00	654.00	526.25	36,63,60,398
Jun 2024	525.40	−2.3%	578.00	607.80	408.30	53,76,66,223
May 2024	537.75	+6.0%	513.00	591.40	481.80	52,70,97,078
Apr 2024	507.15	+12.5%	453.00	511.65	414.80	26,22,48,619
Mar 2024	451.00	+2.0%	446.35	492.10	414.55	28,74,52,988
Feb 2024	442.05	−11.4%	503.45	524.00	424.60	24,27,07,615
Jan 2024	499.05	+20.9%	413.70	511.80	410.70	32,36,28,890
Dec 2023	412.85	+18.4%	354.90	454.75	351.10	35,12,46,562
Nov 2023	348.70	+21.2%	288.95	352.00	273.15	31,23,78,925
Oct 2023	287.60	+0.1%	287.95	299.20	259.45	24,98,49,200
Sep 2023	287.40	+20.4%	237.95	291.95	230.55	50,81,68,259
Aug 2023	238.65	+17.6%	203.00	249.25	191.45	63,90,02,105
Jul 2023	202.95	+23.3%	166.20	203.85	159.15	30,86,81,228
Jun 2023	164.65	+16.3%	142.15	169.50	140.40	23,32,51,145
May 2023	141.55	+7.1%	133.90	142.65	127.40	22,30,63,859
Apr 2023	132.15	+14.5%	116.15	132.40	115.65	11,31,17,540
Mar 2023	115.45	+1.0%	114.75	128.45	113.20	15,25,74,187
Feb 2023	114.30	−6.1%	122.90	123.35	110.45	13,20,18,341
Jan 2023	121.75	+4.5%	117.80	126.25	112.05	21,44,02,873
Dec 2022	116.50	+5.6%	112.00	118.50	108.00	22,41,88,244
Nov 2022	110.35	+7.6%	103.00	113.80	99.00	23,24,48,212
Oct 2022	102.55	+9.1%	94.15	103.10	91.05	15,35,49,556
Sep 2022	94.00	−13.6%	108.00	109.25	92.85	12,26,92,690
Aug 2022	108.75	+10.7%	99.00	109.70	98.59	9,73,32,872
Jul 2022	98.25	+5.9%	92.10	98.66	90.08	14,17,42,288
Jun 2022	92.81	+3.9%	89.55	93.00	82.24	10,13,23,797
May 2022	89.36	−6.2%	94.46	95.74	84.94	9,64,13,415
Apr 2022	95.25	+3.2%	92.33	101.85	92.18	8,02,29,328
Mar 2022	92.29	+0.4%	91.50	95.21	89.36	9,35,19,159
Feb 2022	91.91	−11.6%	104.59	107.48	87.45	15,71,01,408
Jan 2022	103.99	+3.6%	100.80	106.13	95.89	9,10,56,745
Dec 2021	100.35	−0.6%	101.85	104.03	93.86	18,12,71,665
Nov 2021	100.91	−9.5%	113.10	116.74	94.61	27,19,02,945
Oct 2021	111.49	−5.8%	118.43	126.64	109.99	16,08,98,599
Sep 2021	118.39	+4.1%	114.34	124.50	112.20	12,28,38,440
Aug 2021	113.78	+0.4%	114.30	120.38	104.44	11,23,28,543
Jul 2021	113.33	+1.7%	112.50	116.10	107.06	10,26,40,607
Jun 2021	111.41	+1.8%	109.43	125.85	105.38	18,12,28,107
May 2021	109.43	+13.9%	95.63	111.00	94.58	10,95,52,628
Apr 2021	96.08	−2.3%	99.15	101.63	91.61	10,36,19,097
Mar 2021	98.36	−3.2%	102.41	116.59	95.85	21,34,87,129
Feb 2021	101.63	+2.3%	100.58	117.75	98.48	18,08,14,755
Jan 2021	99.38	−1.0%	100.50	111.30	98.44	14,59,46,881
Dec 2020	100.43	+10.3%	91.13	107.63	89.25	22,40,87,984
Nov 2020	91.09	+18.1%	77.63	92.70	76.65	23,99,45,401
Oct 2020	77.14	+3.8%	74.96	79.09	68.85	18,25,79,475
Sep 2020	74.33	−6.6%	80.59	85.43	71.25	18,74,00,433
Aug 2020	79.61	+6.0%	75.49	87.38	74.51	26,17,56,012
Jul 2020	75.11	−7.4%	81.00	84.30	73.88	18,22,95,467
Jun 2020	81.08	+22.1%	67.88	88.05	67.35	35,76,07,235
May 2020	66.41	−7.3%	69.71	78.60	62.74	25,00,05,257
Apr 2020	71.66	+7.7%	66.38	74.25	63.38	14,91,91,637
Mar 2020	66.56	−24.7%	90.71	93.45	59.06	22,71,99,452
Feb 2020	88.35	−18.0%	107.63	117.38	87.53	16,45,59,933
Jan 2020	107.78	+0.4%	107.48	111.98	97.28	12,05,55,120
Dec 2019	107.33	+3.8%	103.46	108.53	95.89	8,71,37,491
Nov 2019	103.43	−1.4%	104.85	110.03	99.83	12,09,82,508
Oct 2019	104.85	+13.5%	92.55	105.38	89.59	14,07,55,585
Sep 2019	92.36	−14.6%	107.14	114.00	91.43	18,93,33,467
Aug 2019	108.19	+2.9%	104.85	112.28	96.53	14,62,78,627
Jul 2019	105.19	−14.9%	123.75	127.16	100.54	35,02,83,059
Jun 2019	123.60	+14.0%	108.64	125.85	107.89	15,48,23,189
May 2019	108.41	−2.0%	110.93	112.50	99.45	13,64,06,875
Apr 2019	110.66	−3.5%	114.75	116.93	107.48	17,84,13,911
Mar 2019	114.68	+12.1%	103.76	119.93	98.03	46,22,44,823
Feb 2019	102.26	+9.3%	93.30	103.05	86.66	22,34,45,404
Jan 2019	93.53	+2.1%	91.16	97.24	88.28	20,64,21,236
Dec 2018	91.61	+22.3%	75.94	92.85	74.06	39,42,09,069
Nov 2018	74.93	−14.2%	87.75	95.33	74.44	21,98,57,915
Oct 2018	87.30	+18.9%	74.06	87.75	70.95	18,25,06,695
Sep 2018	73.43	−18.3%	90.68	92.06	70.65	17,29,87,176
Aug 2018	89.85	+2.4%	88.43	91.13	80.63	16,21,14,029
Jul 2018	87.71	+11.8%	78.75	88.28	66.75	20,04,36,827
Jun 2018	78.49	−11.4%	88.65	91.31	74.25	11,41,06,463
May 2018	88.61	−7.3%	95.93	96.86	80.78	9,69,06,693
Apr 2018	95.63	+2.2%	94.84	99.38	93.75	8,29,10,701
Mar 2018	93.53	−13.6%	107.85	108.49	90.56	14,26,00,567
Feb 2018	108.23	−7.2%	116.85	119.03	102.00	13,20,05,151
Jan 2018	116.63	−0.2%	116.93	124.01	113.25	11,68,94,776
Dec 2017	116.81	+1.1%	116.18	119.25	105.30	12,76,89,013
Nov 2017	115.54	−11.1%	130.50	138.00	115.13	18,31,32,949
Oct 2017	129.90	+13.3%	113.25	132.53	112.24	15,61,79,083
Sep 2017	114.68	−9.3%	126.38	131.40	110.93	20,04,77,455
Aug 2017	126.41	−3.7%	131.55	138.00	114.15	18,71,39,063
Jul 2017	131.29	+1.8%	130.58	141.86	127.61	13,03,72,797
Jun 2017	128.96	−11.0%	146.06	147.34	124.84	20,38,42,919
May 2017	144.94	−4.6%	152.66	167.93	134.59	39,36,63,979
Apr 2017	151.91	+11.9%	136.50	162.19	134.55	25,58,54,083
Mar 2017	135.75	+18.6%	114.53	139.01	113.48	20,23,13,263
Feb 2017	114.49	+7.4%	106.91	119.96	104.51	19,10,95,436
Jan 2017	106.61	+13.9%	93.64	113.96	92.55	16,12,99,147
Dec 2016	93.64	−8.8%	103.88	103.95	86.14	12,88,94,441
Nov 2016	102.68	+1.5%	101.21	105.71	84.68	16,80,82,552
Oct 2016	101.18	+12.1%	91.20	105.68	90.56	12,68,28,653
Sep 2016	90.23	+0.9%	89.44	94.86	84.79	24,67,08,395
Aug 2016	89.38	+12.3%	80.25	90.00	79.33	28,39,67,589
Jul 2016	79.58	+22.3%	65.42	81.71	65.33	27,71,13,960
Jun 2016	65.04	+8.3%	60.79	65.55	58.13	23,09,63,003
May 2016	60.04	−10.3%	66.15	67.99	57.30	26,12,22,219
Apr 2016	66.90	+7.3%	62.44	69.64	59.06	15,29,21,248
Mar 2016	62.33	+6.6%	58.88	65.40	58.50	12,95,51,496
Feb 2016	58.46	−19.1%	72.88	74.70	57.09	17,40,21,357
Jan 2016	72.30	−14.9%	84.96	86.74	65.12	9,76,67,949
Dec 2015	84.96	−3.1%	88.09	88.67	77.49	12,81,49,699
Nov 2015	87.64	−6.4%	93.45	101.55	84.43	13,00,16,624
Oct 2015	93.60	−8.9%	103.50	111.58	92.06	12,15,69,771
Sep 2015	102.77	+8.2%	93.38	103.99	86.93	8,77,91,797
Aug 2015	94.97	−6.5%	102.26	105.75	79.20	13,00,47,963
Jul 2015	101.63	−1.5%	102.60	112.95	100.14	10,65,26,107
Jun 2015	103.18	−7.1%	111.38	111.99	100.31	10,14,15,787
May 2015	111.09	−4.9%	117.43	120.53	106.46	11,67,64,971
Apr 2015	116.83	−6.5%	124.88	130.46	115.88	20,89,91,627
Mar 2015	124.95	+0.8%	125.10	139.41	119.25	12,71,91,357
Feb 2015	123.96	−0.8%	124.91	131.87	115.31	11,40,70,256
Jan 2015	124.91	−0.6%	125.48	131.21	116.21	13,15,56,832
Dec 2014	125.68	−0.6%	126.38	132.30	110.14	14,77,66,072
Nov 2014	126.49	+11.7%	113.57	131.81	107.10	16,10,24,688
Oct 2014	113.25	+20.8%	93.38	113.98	88.35	11,37,97,856
Sep 2014	93.73	−6.9%	101.03	108.68	87.41	12,17,99,432
Aug 2014	100.63	−12.3%	113.59	117.00	96.41	11,43,18,496
Jul 2014	114.75	−14.8%	135.45	143.78	111.34	17,12,27,587
Jun 2014	134.74	+12.4%	120.83	142.69	120.56	14,53,74,992
May 2014	119.89	+34.4%	89.51	142.73	88.76	19,56,36,443
Apr 2014	89.21	+3.6%	86.29	94.69	83.46	9,56,79,664
Mar 2014	86.14	+18.6%	72.75	87.49	69.75	9,56,53,227
Feb 2014	72.60	+7.7%	67.13	73.13	65.63	7,48,13,741
Jan 2014	67.41	−18.5%	83.25	83.72	62.44	9,19,01,483
Dec 2013	82.73	−2.8%	85.50	86.96	75.23	6,85,79,819
Nov 2013	85.07	+16.8%	73.13	85.50	72.38	6,82,26,019
Oct 2013	72.84	+3.3%	70.50	74.42	67.54	8,51,29,013
Sep 2013	70.52	+11.4%	64.13	76.84	60.41	9,38,19,392
Aug 2013	63.32	+6.5%	59.63	71.83	54.79	11,71,09,851
Jul 2013	59.44	−21.0%	75.38	79.50	56.85	10,30,63,008
Jun 2013	75.28	−9.2%	82.91	85.09	68.55	8,37,83,517
May 2013	82.91	−1.5%	83.91	92.06	81.09	6,58,25,707
Apr 2013	84.15	+7.7%	79.50	85.69	74.74	9,19,09,712
Mar 2013	78.17	−8.7%	86.34	90.69	72.56	14,43,63,528
Feb 2013	85.58	−5.5%	90.98	96.30	84.81	9,91,09,245
Jan 2013	90.54	−1.5%	92.68	100.50	84.54	8,91,34,035
Dec 2012	91.95	+6.3%	86.63	93.90	84.73	8,04,44,856
Nov 2012	86.49	+7.1%	81.00	87.71	79.88	9,56,25,531
Oct 2012	80.76	−1.3%	81.94	87.19	77.10	12,39,77,845
Sep 2012	81.84	+15.7%	71.06	89.29	67.39	13,72,52,008
Aug 2012	70.76	+0.1%	70.65	80.93	67.89	10,13,78,485
Jul 2012	70.67	−1.7%	72.47	75.75	66.79	9,37,36,008
Jun 2012	71.93	+16.5%	62.23	72.41	59.14	13,03,12,608
May 2012	61.73	−21.1%	78.96	79.50	60.94	12,30,24,944
Apr 2012	78.19	+1.5%	77.51	88.84	76.50	11,10,12,667
Mar 2012	77.03	−4.8%	80.63	86.03	69.08	15,72,20,576
Feb 2012	80.89	+13.2%	71.59	94.50	71.06	16,93,11,197
Jan 2012	71.44	+23.9%	57.75	77.18	56.12	12,22,95,971
Dec 2011	57.66	−16.1%	70.50	76.28	53.81	14,65,34,629
Nov 2011	68.76	+1.6%	67.50	78.17	64.88	15,95,34,893
Oct 2011	67.71	+3.8%	63.83	70.13	57.60	9,12,09,267
Sep 2011	65.21	−0.4%	65.48	71.94	61.16	11,20,03,152
Aug 2011	65.48	−16.7%	78.84	80.44	60.81	11,91,75,651
Jul 2011	78.64	+7.0%	73.82	86.79	72.98	17,83,60,368
Jun 2011	73.46	−8.0%	80.25	81.98	66.51	12,97,65,389
May 2011	79.82	−10.8%	90.19	90.24	71.68	12,36,57,757
Apr 2011	89.48	−6.0%	95.21	101.10	87.00	13,89,76,323
Mar 2011	95.14	+7.7%	88.54	99.98	81.17	16,23,92,645
Feb 2011	88.37	−3.3%	91.59	102.00	80.89	21,57,72,243
Jan 2011	91.37	−18.5%	112.50	113.63	90.49	17,83,31,419
Dec 2010	112.16	−14.4%	131.03	136.84	103.73	12,91,45,429
Nov 2010	131.03	−5.7%	139.69	143.78	111.86	11,29,48,717
Oct 2010	138.99	+8.1%	129.09	155.18	129.09	11,29,14,752
Sep 2010	128.57	+4.4%	123.58	135.23	122.08	3,53,90,240
Aug 2010	123.11	+8.3%	113.72	127.39	113.53	5,53,53,397
Jul 2010	113.72	−0.4%	113.63	115.84	108.26	4,98,19,907
Jun 2010	114.21	+4.7%	108.56	116.03	101.25	13,73,39,027
May 2010	109.03	+14.6%	94.13	110.78	93.75	16,88,60,768
Apr 2010	95.14	+1.2%	94.14	100.44	92.25	7,37,31,512
Mar 2010	93.99	+3.1%	91.50	96.41	86.25	19,90,68,101
Feb 2010	91.20	+1.5%	90.02	94.44	77.31	10,65,55,664
Jan 2010	89.87	−1.3%	91.84	103.05	87.08	7,05,98,773
Dec 2009	91.05	−0.9%	93.75	99.71	84.39	4,75,55,552
Nov 2009	91.86	+22.4%	75.45	92.76	74.25	4,72,95,107
Oct 2009	75.02	−0.7%	76.01	80.76	70.56	4,96,91,912
Sep 2009	75.53	−9.3%	83.96	84.24	71.48	6,72,29,605
Aug 2009	83.29	+9.6%	76.43	84.19	66.75	7,24,21,355
Jul 2009	76.01	+24.0%	60.90	77.93	55.14	9,14,60,371
Jun 2009	61.29	+11.6%	53.85	65.06	53.27	6,75,26,869
May 2009	54.94	+42.1%	39.68	57.83	39.08	5,87,96,549
Apr 2009	38.66	+7.3%	35.63	42.99	35.44	4,12,41,835
Mar 2009	36.04	+22.0%	29.19	37.11	28.33	2,81,51,595
Feb 2009	29.53	−1.7%	29.63	33.60	28.16	1,93,68,373
Jan 2009	30.04	+9.9%	27.47	31.73	27.04	6,01,04,139
Dec 2008	27.34	+32.8%	20.29	29.63	20.29	8,15,88,675
Nov 2008	20.59	−16.8%	25.31	27.38	19.88	1,03,41,635
Oct 2008	24.73	−18.8%	30.75	31.86	21.00	1,81,43,619
Sep 2008	30.47	−6.8%	32.23	35.59	25.16	2,44,71,363
Aug 2008	32.68	−0.7%	32.64	36.41	30.71	3,56,00,269
Jul 2008	32.91	+4.8%	31.13	35.44	27.00	2,76,80,104
Jun 2008	31.39	−21.9%	40.41	40.80	31.14	2,41,41,632
May 2008	40.20	−12.5%	46.76	47.21	39.79	5,70,34,291
Apr 2008	45.96	+15.1%	40.29	47.33	37.91	10,87,57,093
Mar 2008	39.92	–	48.71	48.71	34.74	49,41,00,299

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	293.70	293.85	283.10	285.60	286.47	37,74,770	58.3%
29 Oct 2026	290.00	299.00	290.00	296.15	296.39	47,78,588	44.5%
28 Oct 2026	286.00	293.30	284.00	290.00	289.57	41,93,716	45.1%
27 Oct 2026	295.30	296.80	283.65	286.50	286.95	1,39,57,275	37.1%
26 Oct 2026	291.55	298.20	289.40	298.20	294.59	33,04,928	37.5%
23 Oct 2026	301.00	302.00	290.65	293.95	293.65	31,59,284	40.0%
22 Oct 2026	301.00	302.80	295.50	301.10	300.01	40,80,502	46.0%
21 Oct 2026	303.65	305.35	299.05	302.50	300.80	64,41,685	58.8%
19 Oct 2026	307.00	309.75	302.00	302.35	306.66	35,58,062	46.8%
16 Oct 2026	311.00	312.20	306.45	307.80	308.42	53,37,744	58.4%
15 Oct 2026	311.50	313.10	308.65	309.75	310.94	52,09,728	55.0%
14 Oct 2026	307.00	314.95	304.30	311.80	310.21	93,70,924	62.0%
13 Oct 2026	302.30	307.80	302.30	307.00	305.10	1,53,79,544	64.6%
12 Oct 2026	300.00	307.70	300.00	301.00	304.33	69,09,261	60.2%
9 Oct 2026	295.00	300.15	294.00	300.00	298.57	31,07,695	51.2%
8 Oct 2026	300.10	301.35	292.90	295.00	297.68	45,40,452	49.4%
7 Oct 2026	300.00	306.85	297.45	298.90	300.74	69,50,416	51.7%
6 Oct 2026	295.55	300.95	294.85	300.00	298.87	54,88,691	58.1%
5 Oct 2026	288.00	296.80	287.30	295.65	293.47	86,39,552	68.2%
1 Oct 2026	298.05	298.20	286.20	287.75	291.40	90,69,239	57.7%
30 Sep 2026	294.00	301.75	293.00	299.00	299.09	68,42,344	50.9%
29 Sep 2026	302.20	303.15	292.20	292.45	293.94	3,97,81,303	75.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.REC bonus and split history

Ex-date	Event	Price factor	What happened
4 Jun 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
17 Aug 2022	Bonus	0.7500	Holders received 1 bonus share for every 3 held.
28 Sep 2016	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.