Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RECLTD, REC Limited, INE020B01018, Listing: 12-Mar-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 654.0 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 1,000 High52 Date: 12-Jul-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 397.21 Low52 Price: 357.35 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 2,633,224,000 Low52 Date: 28-Feb-2025 SHP: 52.63 / 20.48 / 14.79 / 12.05
Q M W D
Trend Indicator
SiS14: 113
High/Low Price Quarter: 544.7 / 357.35 Month: 432.35 / 380.05 Week: 406.9 / 390.2 Day: 404.5 / 395.7 Sis67: 131
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 398.00 404.50 395.70 401.05 400.73 0.88 105,605.45 10,835,505 2.91 5,292,854 3.93 212.10 167
2 10-Jul 398.00 401.45 395.00 397.55 397.65 1.53 104,683.82 14,143,421 3.80 6,392,892 4.74 254.21 201
3 09-Jul 395.30 395.85 390.90 391.55 392.58 -0.90 103,103.89 6,328,142 1.70 3,900,455 2.89 153.12 123
4 08-Jul 392.00 397.00 390.30 395.10 393.37 0.89 104,038.68 3,726,258 1.00 1,445,820 1.07 56.87 46
5 07-Jul 393.95 395.50 390.30 391.60 392.22 -0.52 103,117.05 4,590,018 1.23 2,597,603 1.93 101.88 82
6 04-Jul 394.30 397.10 390.20 393.65 392.96 0.13 103,656.86 5,668,163 1.52 2,596,334 1.93 102.03 82
7 03-Jul 396.95 397.40 392.45 393.15 394.67 -0.59 103,525.20 8,508,913 2.28 4,725,454 3.51 186.50 149
8 02-Jul 400.55 403.35 394.20 395.50 397.58 -1.24 104,144.01 7,742,629 2.08 4,445,836 3.30 176.76 140
9 01-Jul 404.50 404.65 396.55 400.45 399.79 -0.48 105,447.46 6,863,628 1.84 2,956,342 2.19 118.19 93
10 30-Jun 404.80 406.90 402.00 402.40 403.81 -0.12 105,960.93 6,335,483 1.70 3,163,212 2.35 127.73 100
11 27-Jun 406.50 409.80 401.40 402.90 405.26 -0.16 106,092.59 6,165,251 1.65 2,575,285 1.91 104.37 81
12 26-Jun 400.50 404.80 397.05 403.55 400.79 1.27 106,263.75 7,658,791 2.06 3,602,561 2.67 144.39 114
13 25-Jun 401.85 402.45 397.15 398.50 398.97 -0.03 104,933.98 6,960,473 1.87 3,746,849 2.78 149.49 118
14 24-Jun 402.95 405.50 398.00 398.60 401.84 0.33 104,960.31 6,492,412 1.74 2,654,720 1.97 106.68 84
15 23-Jun 390.20 399.30 388.35 397.30 394.15 0.72 104,617.99 5,395,161 1.45 1,780,740 1.32 70.19 56
16 20-Jun 391.50 400.85 389.25 394.45 395.95 2.82 103,867.52 22,119,958 5.94 7,056,978 5.24 279.42 222
17 19-Jun 391.20 392.65 381.00 383.65 385.68 -2.25 101,023.64 11,175,647 3.00 5,768,285 4.28 222.47 182
18 18-Jun 396.50 399.90 390.35 392.50 394.38 -1.67 103,354.04 8,395,144 2.25 4,148,285 3.08 163.60 131
19 17-Jun 401.65 404.00 397.20 399.15 400.34 -0.59 105,105.14 4,877,511 1.31 2,222,598 1.65 88.98 70
20 16-Jun 402.70 403.75 393.55 401.50 399.69 -0.30 105,723.94 6,381,409 1.71 2,972,217 2.20 118.80 94
21 13-Jun 396.00 403.80 392.35 402.70 399.08 -0.59 106,039.93 9,310,007 2.50 4,554,114 3.38 181.75 144
22 12-Jun 419.00 419.00 403.45 405.10 410.10 -3.39 106,671.90 8,770,060 2.35 5,023,670 3.73 206.02 158
23 11-Jun 422.95 427.70 416.05 419.30 422.52 -0.89 110,411.08 7,624,681 2.05 3,964,604 2.94 167.51 125
24 10-Jun 428.50 428.50 421.25 423.05 423.63 -0.74 111,398.54 6,883,130 1.85 3,706,132 2.75 157.00 117
25 09-Jun 418.00 428.70 417.00 426.20 424.23 2.70 112,228.01 10,499,689 2.82 4,747,379 3.52 201.40 150
26 06-Jun 403.00 417.30 398.10 415.00 411.14 2.98 109,278.00 17,153,248 4.60 8,127,116 6.03 334.14 256
27 05-Jun 404.45 409.75 402.25 403.00 404.65 0.52 106,118.00 6,165,279 1.65 2,248,468 1.67 90.98 71
28 04-Jun 402.00 403.45 397.10 400.90 400.89 0.11 105,565.95 4,209,879 1.13 2,072,383 1.54 83.08 65
29 03-Jun 404.50 411.80 399.15 400.45 404.72 -0.85 105,447.46 6,903,210 1.85 2,569,950 1.91 104.01 81
30 02-Jun 400.10 406.60 398.00 403.90 402.72 0.40 106,355.92 5,157,877 1.38 2,667,380 1.98 107.42 84
31 30-May 407.95 410.65 400.90 402.30 403.78 -1.46 105,934.60 8,825,796 2.37 5,220,084 3.87 210.78 165
32 29-May 405.00 410.20 401.70 408.25 407.01 1.24 107,501.37 7,429,958 1.99 4,084,579 3.03 166.25 129
33 28-May 406.00 409.80 402.30 403.25 405.67 -0.47 106,184.76 4,215,068 1.13 1,953,368 1.45 79.24 62
34 27-May 407.40 408.50 401.40 405.15 404.10 -0.41 106,685.07 6,898,898 1.85 3,814,450 2.83 154.14 120
35 26-May 404.95 408.75 403.00 406.80 406.91 1.07 107,119.55 5,102,219 1.37 3,036,042 2.25 123.54 96
36 23-May 403.00 405.00 400.00 402.50 402.04 0.17 105,987.27 4,958,319 1.33 2,176,588 1.61 87.51 69
37 22-May 399.90 402.75 395.60 401.80 399.96 0.40 105,802.94 8,377,384 2.25 3,994,051 2.96 159.75 126
38 21-May 395.00 401.95 390.50 400.20 397.16 1.68 105,381.62 10,997,125 2.95 3,986,384 2.96 158.32 126
39 20-May 409.90 409.90 392.50 393.60 399.18 -3.30 103,643.70 12,359,431 3.32 7,026,732 5.21 280.49 221
40 19-May 411.00 412.00 405.20 407.05 409.07 0.15 107,185.38 11,577,637 3.11 6,082,090 4.51 248.80 192
41 16-May 395.10 409.65 395.10 406.45 405.90 3.07 107,027.39 14,416,578 3.87 7,054,980 5.23 286.36 222
42 15-May 391.40 396.30 388.05 394.35 392.75 1.25 103,841.19 12,564,868 3.37 5,761,646 4.27 226.29 182
43 14-May 400.00 407.05 385.05 389.50 392.12 -3.05 102,564.07 38,611,956 10.36 21,028,230 15.60 824.56 663
44 13-May 411.80 413.55 399.35 401.75 405.18 -2.64 105,789.77 12,251,914 3.29 6,769,508 5.02 274.29 213
45 12-May 401.90 413.45 400.30 412.65 408.94 7.39 108,659.99 10,515,316 2.82 5,545,694 4.11 226.79 175
46 09-May 382.00 395.00 380.05 384.25 386.94 -2.08 101,181.63 13,849,773 3.72 6,366,841 4.72 246.36 201
47 08-May 412.50 417.50 389.00 392.40 402.27 -4.51 103,327.71 9,925,780 2.66 4,198,663 3.11 168.90 132
48 07-May 396.70 413.00 395.90 410.95 406.81 1.54 108,212.34 7,011,398 1.88 2,665,633 1.98 108.44 84
49 06-May 423.30 424.70 402.90 404.70 410.66 -4.39 106,566.58 5,570,959 1.50 2,487,574 1.85 102.15 78
50 05-May 422.20 425.00 416.20 423.30 421.55 0.80 111,464.37 5,223,773 1.40 2,281,497 1.69 96.18 72
51 02-May 418.50 432.35 418.05 419.95 424.70 -0.04 110,582.24 4,293,827 1.15 1,347,980 1.00 57.25 42
52 30-Apr 428.50 432.45 415.50 420.10 423.77 -2.39 110,621.74 6,432,452 1.73 3,504,551 2.60 148.51 110
53 29-Apr 433.80 441.30 428.10 430.40 432.64 -0.61 113,333.96 4,863,017 1.31 2,162,243 1.60 93.55 68
54 28-Apr 424.50 434.20 421.90 433.05 429.10 2.57 114,031.77 4,586,239 1.23 1,631,043 1.21 69.99 51
55 25-Apr 440.00 443.20 419.15 422.20 427.17 -4.03 111,174.72 8,944,833 2.40 4,160,825 3.09 177.74 131
56 24-Apr 438.50 444.90 437.00 439.95 441.11 -0.19 115,848.69 6,904,893 1.85 4,092,954 3.04 180.54 129
57 23-Apr 440.15 448.00 429.45 440.80 437.81 0.09 116,072.51 6,888,145 1.85 2,897,282 2.15 126.85 91
58 22-Apr 444.40 446.00 436.70 440.40 442.25 -0.50 115,967.18 4,790,660 1.29 1,799,918 1.34 79.60 57
59 21-Apr 432.00 444.35 427.60 442.60 437.21 3.27 116,546.49 8,148,218 2.19 3,904,908 2.90 170.73 123
60 17-Apr 424.00 431.40 421.20 428.60 426.84 0.89 112,859.98 6,325,350 1.70 2,860,904 2.12 122.11 90
61 16-Apr 423.60 426.50 420.15 424.80 423.34 0.35 111,859.36 5,841,975 1.57 2,367,286 1.76 100.22 75
62 15-Apr 411.00 424.75 407.45 423.30 417.31 5.23 111,464.37 7,317,427 1.96 3,184,963 2.36 132.91 104
63 11-Apr 404.95 405.70 396.45 402.25 401.77 3.29 105,921.44 9,084,693 2.44 4,940,606 3.67 198.50 161
64 09-Apr 395.70 397.00 384.50 389.45 389.71 -1.62 102,550.91 6,447,517 1.73 2,345,579 1.74 91.41 76
65 08-Apr 390.00 402.35 389.75 395.85 395.62 2.99 104,236.17 8,299,658 2.23 3,168,806 2.35 125.36 103
66 07-Apr 367.95 387.00 366.55 384.35 376.01 -4.72 101,207.96 20,170,600 5.41 8,951,501 6.64 336.59 291
67 04-Apr 424.95 425.00 401.10 403.40 408.58 -5.18 106,224.26 9,757,931 2.62 4,117,496 3.05 168.23 134

Similar Stocks: IRFC    PFC    RECLTD    HUDCO    IREDA    TFCILTD    IFCI   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com