RKEC Projects share price history

NSE: RKECConstructionSmall Cap

RKEC Projects Limited · Face value ₹10 · Listed Oct 2017 · Issue price ₹36

₹18.65₹0.88 (4.95%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹17.77.

29 Oct: open ₹17.77, high ₹18.65, low ₹17.52

52-week range of traded prices to 29 Oct 2026

₹17.22Low, 27 Oct 2026₹71.29High, 12 Nov 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹48 Cr2,920th largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, NSE: 7,942

RKEC Projects share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

RKEC Projects' share price is on record from 9 Oct 2017, when it closed at ₹54.00, to 29 Oct 2026. Its highest close was ₹174.20 on 1 Jan 2018 and its lowest ₹17.77 on 28 Oct 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.65	−65.4%	56.31	17.77	54.00	57.18	17.22	1,02,03,488
2025	53.88	−41.4%	97.72	45.81	93.00	102.60	43.50	1,61,87,554
2024	91.89	+25.7%	143.71	72.25	73.90	148.50	72.00	4,73,65,419
2023	73.10	+66.1%	81.45	43.80	43.55	90.80	43.55	4,14,18,871
2022	44.00	−35.5%	69.40	36.80	68.50	71.95	36.00	86,14,069
2021	68.20	+41.9%	116.00	44.25	48.00	117.00	44.00	1,44,34,262
2020	48.05	−24.6%	60.50	26.20	60.00	68.00	26.20	31,01,835
2019	63.70	+6.3%	66.00	39.20	58.30	68.00	35.00	17,14,000
2018	59.95	−65.6%	174.20	59.95	179.50	182.90	58.00	38,52,000
2017	174.05	–	174.05	54.00	54.00	175.00	54.00	1,33,32,000

₹ 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. 2017 is from its first session, 9 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.65	−19.2%	23.09	23.09	17.22	3,22,813
Sep 2026	23.09	+3.6%	22.89	27.40	17.40	22,10,674
Aug 2026	22.28	−14.4%	26.21	28.00	21.12	8,61,749
Jul 2026	26.03	+1.5%	26.00	30.20	25.00	7,27,952
Jun 2026	25.65	−19.5%	31.10	32.94	23.90	15,08,508
May 2026	31.87	−9.5%	35.22	38.79	29.48	4,88,250
Apr 2026	35.22	+35.5%	26.42	43.76	26.42	13,00,267
Mar 2026	26.00	−39.7%	42.94	43.20	25.01	14,07,635
Feb 2026	43.15	−2.9%	44.99	50.48	41.50	9,05,871
Jan 2026	44.46	−17.5%	54.00	57.18	43.01	4,69,769
Dec 2025	53.88	−5.5%	57.01	61.90	43.50	24,43,157
Nov 2025	57.01	−15.2%	66.75	71.29	51.55	23,13,335
Oct 2025	67.26	−7.7%	72.15	75.65	65.00	6,56,752
Sep 2025	72.88	+12.4%	65.30	81.50	64.08	22,15,739
Aug 2025	64.83	−4.3%	67.97	73.64	61.10	10,43,547
Jul 2025	67.74	−15.8%	80.71	81.84	65.07	10,63,940
Jun 2025	80.48	+5.9%	75.62	89.99	74.91	10,34,221
May 2025	75.99	+6.2%	73.50	88.50	62.22	10,52,937
Apr 2025	71.58	+12.7%	61.20	78.02	61.20	6,48,290
Mar 2025	63.49	−4.2%	68.00	78.79	60.61	14,58,424
Feb 2025	66.30	−20.8%	85.16	87.39	63.06	11,41,909
Jan 2025	83.66	−9.0%	93.00	102.60	82.00	11,15,303
Dec 2024	91.89	−8.9%	101.60	107.30	90.00	22,33,528
Nov 2024	100.91	−15.4%	119.90	123.49	99.71	14,57,789
Oct 2024	119.28	−4.6%	123.00	148.50	113.00	20,65,995
Sep 2024	124.97	+4.2%	113.91	133.00	108.00	16,07,606
Aug 2024	119.90	−1.4%	119.22	126.19	107.75	8,22,573
Jul 2024	121.66	+2.7%	127.99	148.50	118.00	54,72,317
Jun 2024	118.42	+38.4%	89.80	118.42	82.20	63,09,186
May 2024	85.55	−6.9%	90.95	96.65	85.20	21,57,043
Apr 2024	91.90	−12.0%	108.70	109.65	89.00	16,36,297
Mar 2024	104.45	+5.3%	99.55	104.90	74.25	29,86,682
Feb 2024	99.20	+15.2%	87.05	120.50	73.65	1,24,40,813
Jan 2024	86.10	+17.8%	73.90	92.00	72.00	81,75,590
Dec 2023	73.10	−1.5%	74.05	80.00	68.25	30,88,557
Nov 2023	74.25	+1.9%	73.90	79.10	69.00	37,01,952
Oct 2023	72.85	+18.7%	62.95	90.80	62.95	1,31,10,580
Sep 2023	61.35	−17.7%	77.00	79.00	60.50	21,30,047
Aug 2023	74.55	+24.4%	60.45	81.80	59.10	48,39,414
Jul 2023	59.95	−3.4%	62.65	63.50	57.00	12,79,363
Jun 2023	62.05	+10.0%	56.40	67.50	51.45	27,32,059
May 2023	56.40	−23.4%	74.65	77.00	51.45	14,65,046
Apr 2023	73.60	+48.7%	53.50	80.00	49.80	27,78,960
Mar 2023	49.50	−16.2%	61.60	61.90	48.50	6,91,162
Feb 2023	59.10	−11.1%	67.50	73.85	52.45	13,77,453
Jan 2023	66.50	+51.1%	43.55	76.95	43.55	42,24,278
Dec 2022	44.00	−10.7%	49.00	49.95	41.00	5,28,102
Nov 2022	49.25	+5.5%	46.20	50.40	42.75	6,80,679
Oct 2022	46.70	−1.8%	46.40	54.80	43.05	9,51,269
Sep 2022	47.55	+6.4%	44.15	55.90	43.50	14,86,378
Aug 2022	44.70	+4.4%	43.00	49.70	41.05	5,58,286
Jul 2022	42.80	+14.6%	37.20	51.40	36.50	4,63,792
Jun 2022	37.35	−19.6%	47.00	47.55	36.00	4,11,344
May 2022	46.45	−2.5%	47.45	53.80	39.60	6,82,394
Apr 2022	47.65	−1.4%	48.35	55.50	46.80	5,65,436
Mar 2022	48.35	−8.5%	54.35	59.95	47.10	7,20,343
Feb 2022	52.85	−15.3%	63.50	68.00	46.60	9,77,654
Jan 2022	62.40	−8.5%	68.50	71.95	59.05	5,88,392
Dec 2021	68.20	+5.9%	64.40	70.50	56.35	5,17,927
Nov 2021	64.40	−11.3%	74.70	76.00	54.80	9,44,177
Oct 2021	72.60	−4.0%	77.50	84.30	70.85	5,78,345
Sep 2021	75.65	−12.1%	85.00	93.55	74.00	15,71,417
Aug 2021	86.10	−8.5%	94.80	97.10	68.20	14,70,447
Jul 2021	94.05	+3.1%	91.65	117.00	91.00	28,43,479
Jun 2021	91.20	+20.5%	76.05	101.50	75.80	16,02,997
May 2021	75.70	+26.6%	59.80	90.00	59.80	14,61,449
Apr 2021	59.80	−0.7%	61.10	66.95	55.45	5,17,731
Mar 2021	60.20	−3.8%	60.45	79.95	56.95	12,24,717
Feb 2021	62.60	+36.7%	46.70	74.10	44.60	14,25,308
Jan 2021	45.80	−4.7%	48.00	50.00	44.00	2,76,268
Dec 2020	48.05	+37.3%	34.00	68.00	33.00	15,04,835
Nov 2020	35.00	−7.4%	35.05	37.00	32.00	1,17,000
Oct 2020	37.80	+4.4%	37.40	38.30	34.00	1,17,000
Sep 2020	36.20	+0.1%	36.15	38.65	32.05	1,23,000
Aug 2020	36.15	−5.1%	40.30	44.65	36.00	1,69,000
Jul 2020	38.10	−5.3%	41.45	46.00	36.00	1,01,000
Jun 2020	40.25	+23.7%	39.00	44.95	30.50	1,00,000
May 2020	32.55	−16.8%	35.50	38.95	32.55	35,000
Apr 2020	39.10	+13.3%	30.05	40.00	30.05	49,000
Mar 2020	34.50	−28.1%	48.00	50.95	26.20	5,82,000
Feb 2020	48.00	−20.0%	57.00	65.00	48.00	1,17,000
Jan 2020	60.00	−5.8%	60.00	60.50	51.70	87,000
Dec 2019	63.70	+15.8%	60.00	63.70	50.10	42,000
Nov 2019	55.00	+28.4%	42.50	66.65	37.30	3,26,000
Oct 2019	42.85	−8.4%	48.90	49.50	35.00	2,15,000
Sep 2019	46.80	−2.3%	45.60	55.90	42.00	4,31,000
Aug 2019	47.90	+4.1%	47.00	49.20	42.00	1,18,000
Jul 2019	46.00	−16.4%	56.00	58.00	42.55	1,13,000
Jun 2019	55.00	−14.5%	66.00	66.00	54.00	19,000
May 2019	64.35	+3.8%	60.00	68.00	56.00	92,000
Apr 2019	62.00	+9.3%	58.00	65.00	57.00	52,000
Mar 2019	56.75	+11.3%	51.00	66.20	50.00	1,88,000
Feb 2019	51.00	−17.0%	60.00	62.95	50.00	62,000
Jan 2019	61.45	+2.5%	58.30	64.00	47.10	56,000
Dec 2018	59.95	−7.8%	65.00	66.75	58.00	1,98,000
Nov 2018	65.00	−1.7%	69.00	82.00	63.00	1,36,000
Oct 2018	66.10	−4.2%	67.90	72.00	60.00	83,000
Sep 2018	69.00	−30.8%	93.00	95.00	60.50	75,000
Aug 2018	99.75	+8.9%	93.00	110.00	80.00	1,76,000
Jul 2018	91.60	−4.6%	95.00	96.10	78.50	1,82,000
Jun 2018	96.00	−7.9%	105.95	107.00	80.00	2,81,000
May 2018	104.25	−16.6%	126.75	136.00	100.00	2,22,000
Apr 2018	125.00	−3.1%	130.00	139.00	122.00	3,39,000
Mar 2018	129.00	−3.7%	131.50	147.00	111.00	7,41,000
Feb 2018	134.00	−1.5%	140.00	152.55	123.00	6,69,000
Jan 2018	136.00	−21.9%	179.50	182.90	136.00	7,50,000
Dec 2017	174.05	+30.4%	130.55	175.00	122.00	16,56,000
Nov 2017	133.45	+3.7%	135.05	149.00	125.05	24,15,000
Oct 2017	128.65	–	54.00	128.65	54.00	92,61,000

₹ 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
29 Oct 2026	17.77	18.65	17.52	18.65	18.61	7,942	–
28 Oct 2026	18.06	18.78	17.50	17.77	18.37	13,670	–
27 Oct 2026	18.70	18.79	17.22	18.06	18.30	8,655	–
26 Oct 2026	18.55	18.71	17.51	17.90	18.05	9,269	–
23 Oct 2026	18.69	18.99	17.76	17.82	17.99	26,166	–
22 Oct 2026	18.67	19.60	18.62	18.69	18.74	19,192	–
21 Oct 2026	19.14	20.23	18.63	19.60	19.11	14,754	–
19 Oct 2026	19.11	19.99	18.86	19.53	19.16	9,287	–
16 Oct 2026	19.45	20.00	19.02	19.83	19.59	5,603	–
15 Oct 2026	19.70	20.59	19.15	19.54	19.83	7,453	–
14 Oct 2026	19.02	19.87	19.00	19.70	19.25	25,885	–
13 Oct 2026	20.00	20.00	19.01	19.08	19.25	16,654	–
12 Oct 2026	19.50	20.77	19.50	19.94	19.81	8,165	–
9 Oct 2026	20.39	20.39	19.51	19.87	19.94	20,322	–
8 Oct 2026	20.47	20.89	20.02	20.47	20.31	11,511	–
7 Oct 2026	21.42	21.42	20.50	20.89	20.87	24,505	–
6 Oct 2026	20.85	21.69	19.81	21.42	20.30	34,187	–
5 Oct 2026	21.93	21.94	20.85	20.85	21.26	31,418	–
1 Oct 2026	23.09	23.09	21.94	21.94	22.03	28,175	–
30 Sep 2026	23.97	26.94	21.62	23.09	24.72	2,29,395	35.0%
29 Sep 2026	22.50	25.90	21.39	23.61	24.04	1,39,704	39.0%
28 Sep 2026	23.80	25.70	22.10	22.78	23.41	1,40,522	41.1%

Prices in ₹ per share as traded, not adjusted.