RKEC Projects

RKEC Projects Ltd Historical Data

NSEBSE

₹53.24

(16.22%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	63.55	66.5	63.55	64.53	512	11,05,270.39	10,292
11-Nov-2025	65.31	65.31	63	63.96	470	17,68,814.01	19,434
12-Nov-2025	64.01	71.29	63.81	66.56	1,648	51,00,288	27,542
13-Nov-2025	67.37	67.56	62.1	63.08	961	30,85,117.15	34,853
14-Nov-2025	64.73	64.73	62.5	62.8	546	26,81,310	27,279
17-Nov-2025	61.7	61.99	58	59.17	1,396	74,50,456.46	95,018
18-Nov-2025	58.5	59.18	55	55.32	1,701	49,33,033.48	62,357
19-Nov-2025	55.92	57.19	55.5	55.88	311	12,66,532.75	16,686
20-Nov-2025	58	58	53.45	55.21	509	13,73,213.8	15,479
21-Nov-2025	54.42	55.53	51.55	52.15	793	24,41,875.15	32,537
24-Nov-2025	55	62.58	55	62.31	7,900	7,94,08,823.22	2,04,080
25-Nov-2025	61.55	61.55	56	56.25	2,795	1,29,50,559.67	1,01,506
26-Nov-2025	56.7	58.67	56.2	57.87	1,296	38,65,493.51	31,694
27-Nov-2025	58.07	58.77	57.22	57.62	1,091	28,60,796.05	25,861
28-Nov-2025	57.67	59.85	56.5	57.01	1,248	32,96,336.51	25,630
01-Dec-2025	57.01	58.25	55.12	55.43	985	25,88,982.8	28,784
02-Dec-2025	55.43	55.63	52.65	53.35	991	27,08,402.5	30,220
03-Dec-2025	53.35	55.4	52.02	53.2	715	36,84,442.03	49,479
04-Dec-2025	53.2	54.1	52.25	52.73	1,414	24,58,977.32	27,897
05-Dec-2025	52.22	53.97	52.22	52.95	625	14,16,597.2	15,035
08-Dec-2025	53.97	53.97	43.5	45.81	2,526	1,63,65,895.26	2,06,670
09-Dec-2025	46.4	54.97	46.4	53.24	6,711	3,44,20,321.71	1,11,514

RKEC Projects: Related NEWS

No Record Found

Invest wise with Expert advice