RKEC Projects

RKEC Projects Ltd Historical Data

NSEBSE

₹43.95

(-0.81%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/01/2026

To Date

21/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	49.78	49.78	45.05	47.31	326	8,80,924.45	11,113
22-Jan-2026	47.3	49.13	46.18	47.21	232	4,97,334.83	6,581
23-Jan-2026	47	48.4	43.56	45.66	396	11,99,656.95	15,843
27-Jan-2026	44.7	45.26	43.21	44.38	264	6,27,225.53	8,832
28-Jan-2026	45.77	46.52	43.96	44.63	289	7,79,255.92	10,071
29-Jan-2026	45.89	45.89	43.01	44.07	279	9,84,422.96	15,553
30-Jan-2026	43.51	45.93	43.51	44.46	254	6,83,724.83	11,636
01-Feb-2026	44.99	45.88	43.03	44.49	325	6,65,618.95	8,922
02-Feb-2026	44.99	44.99	43.01	43.51	210	12,66,425.03	27,649
03-Feb-2026	45.17	46.21	45.01	45.16	217	13,82,161.53	22,953
04-Feb-2026	44.25	46.57	41.5	42.66	574	58,93,581.99	85,522
05-Feb-2026	42.66	44.56	42.66	43.32	215	6,56,176.83	8,450
06-Feb-2026	43.07	45	41.72	43.89	489	19,40,878.51	26,330
09-Feb-2026	44.89	45.89	43.95	45.64	342	13,34,546.58	19,378
10-Feb-2026	45.75	46.47	44.56	46.41	236	9,71,647.49	14,451
11-Feb-2026	46.5	46.5	44.8	45.92	374	12,81,153.88	18,652
12-Feb-2026	45.5	50.48	42.01	48.17	1,151	62,02,179.66	50,558
13-Feb-2026	48.99	50	47.32	49.71	453	36,03,421.14	40,963
16-Feb-2026	50	50	46.5	47.56	299	21,73,385.26	27,618
17-Feb-2026	48.07	48.45	45.75	47.79	527	39,94,631.81	40,346
18-Feb-2026	47.76	48.15	45.15	45.74	396	15,31,927.57	19,744
19-Feb-2026	46.1	46.1	44.01	44.31	217	9,32,643.02	15,662

RKEC Projects: Related NEWS

No Record Found

Invest wise with Expert advice