RKEC Historical Share Price Data
RKEC Projects Ltd Share Price
RKEC
CMP as on 02-May-24 12:00
₹ 89
₹ 89
-2.80 | -3.05%
Open
₹ 91
₹ 91
Turnover(lac)
₹ 147
₹ 147
Prev. Close
₹ 91.90
₹ 91.90
Day's Vol (shares)
₹ 165,239
₹ 165,239
Day's Vol (shares)
₹ 87.30 ₹ 90.95
Data will be updated when it becomes available.
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
03-Apr-2024 | 102.5 | 104.95 | 101.55 | 103.6 | 446 | 4301378.95 | 25189 | 3.40 | 1.10 |
04-Apr-2024 | 103.25 | 104.9 | 101.5 | 103.4 | 468 | 7380611.45 | 54202 | 3.40 | 0.15 |
05-Apr-2024 | 103 | 105.9 | 102 | 103.55 | 594 | 6673078.9 | 41252 | 3.90 | 0.55 |
08-Apr-2024 | 105.45 | 105.45 | 102 | 102.1 | 441 | 5259895.7 | 38563 | 3.45 | -3.35 |
09-Apr-2024 | 101.1 | 103.9 | 100.5 | 101.7 | 367 | 5357135.45 | 38559 | 3.40 | 0.60 |
10-Apr-2024 | 103.3 | 105.95 | 101.25 | 105 | 638 | 10626619.95 | 80557 | 4.70 | 1.70 |
12-Apr-2024 | 104.15 | 105.9 | 100.65 | 103.2 | 586 | 7373604.75 | 45527 | 5.25 | -0.95 |
15-Apr-2024 | 98.1 | 100 | 98.05 | 98.1 | 705 | 9785384.4 | 99351 | 1.95 | |
16-Apr-2024 | 97.95 | 97.95 | 93.5 | 94.05 | 1006 | 11592772.95 | 83133 | 4.45 | -3.90 |
18-Apr-2024 | 94.5 | 96.8 | 93 | 93.65 | 589 | 7073250.2 | 49712 | 3.80 | -0.85 |
19-Apr-2024 | 95.4 | 95.4 | 89 | 90.95 | 795 | 9325473.5 | 65262 | 6.40 | -4.45 |
22-Apr-2024 | 92 | 94.95 | 91.4 | 92.4 | 662 | 10656751.85 | 62396 | 3.55 | 0.40 |
23-Apr-2024 | 92.4 | 93.95 | 90.85 | 92.5 | 607 | 6812463 | 42985 | 3.10 | 0.10 |
24-Apr-2024 | 95 | 95 | 92.05 | 92.6 | 525 | 7636032.45 | 51478 | 2.95 | -2.40 |
25-Apr-2024 | 92.6 | 92.8 | 90.65 | 92.3 | 473 | 4609841.05 | 50104 | 2.15 | -0.30 |
26-Apr-2024 | 93.6 | 96.9 | 92.25 | 93.35 | 776 | 13085099.8 | 63485 | 4.65 | -0.25 |
29-Apr-2024 | 94.9 | 94.9 | 92.15 | 92.85 | 355 | 2566160.45 | 18281 | 2.75 | -2.05 |
30-Apr-2024 | 94 | 94 | 90.65 | 91.9 | 397 | 4383856.95 | 34048 | 3.35 | -2.10 |
02-May-2024 | 90.95 | 90.95 | 87.3 | 89.1 | 965 | 14631669.75 | 90298 | 3.65 | -1.85 |