Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

RKEC Projects Ltd. (RKEC) Historical Prices

IN:RKEC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.5819.5817.9619.4519.45+4.29%25,9030.48
Oct 29, 202617.7718.6517.5218.6518.65+4.95%7,9420.15
Oct 28, 202618.0618.7817.5017.7717.77-1.61%13,6700.25
Oct 27, 202618.7018.7917.2218.0618.06+0.89%8,6550.16
Oct 26, 202618.5518.7117.5117.9017.90+0.45%9,2690.17
Oct 23, 202618.6918.9917.7617.8217.82-4.65%26,1660.48
Oct 22, 202618.6719.6018.6218.6918.69-4.64%19,1920.35
Oct 21, 202619.1420.2318.6319.6019.60+0.36%14,7540.27
Oct 20, 202619.5319.9918.8619.5319.53+0.00%00.00
Oct 19, 202619.1119.9918.8619.5319.53-1.51%9,2870.17
Oct 16, 202619.4520.0019.0219.8319.83+1.48%5,6030.10
Oct 15, 202619.7020.5919.1519.5419.54-0.81%7,4530.13
Oct 14, 202619.0219.8719.0019.7019.70+3.25%25,8850.46
Oct 13, 202620.0020.0019.0119.0819.08-4.31%16,6540.30
Oct 12, 202619.5020.7719.5019.9419.94+0.35%8,1650.15
Oct 09, 202620.3920.3919.5119.8719.87-2.93%20,3220.36
Oct 08, 202620.4720.8920.0220.4720.47-2.01%11,5110.20
Oct 07, 202621.4221.4220.5020.8920.89-2.47%24,5050.44
Oct 06, 202620.8521.6919.8121.4221.42+2.73%34,1870.61
Oct 05, 202621.9321.9420.8520.8520.85-4.97%31,4180.56
Oct 02, 202621.9423.0921.9421.9421.94+0.00%00.00
Oct 01, 202623.0923.0921.9421.9421.94-4.98%28,1750.50
Sep 30, 202623.9726.9421.6223.0923.09-2.20%229,3954.21
Sep 29, 202622.5025.9021.3923.6123.61+3.64%139,7042.61
Sep 28, 202623.8025.7022.1022.7822.78-6.10%140,5222.69
Sep 25, 202626.0027.4023.5224.2624.26+6.22%768,77118.63
Sep 24, 202619.6722.8418.8022.8422.84+19.96%234,5606.15
Sep 23, 202618.9719.1918.5019.0419.04+3.31%36,6230.97
Sep 22, 202618.6118.6117.4018.4318.43+0.38%19,3160.51
Sep 21, 202618.9518.9518.0118.3618.36+1.27%15,1560.39
Sep 18, 202618.5318.9918.0318.1318.13-1.95%36,6230.93
Sep 17, 202619.6119.6118.0218.4918.49-2.74%52,2861.28
Sep 16, 202619.2519.9418.4519.0119.01-2.16%42,8031.02
Sep 15, 202620.4520.4519.2019.4319.43+0.52%22,8800.53
Sep 14, 202619.3319.6518.2719.3319.33+0.00%00.00
Sep 11, 202619.1719.6518.2719.3319.33+0.83%39,6920.81
Sep 10, 202620.0420.5519.0519.1719.17-3.96%73,5621.50
Sep 09, 202620.2020.8019.7519.9619.96-2.40%40,2470.82
Sep 08, 202620.8820.8819.5520.4520.45+0.74%73,4511.46
Sep 07, 202622.1022.1020.0020.3020.30-6.58%87,6341.78
Sep 04, 202621.6722.5919.9021.7321.73+0.42%65,6081.36
Sep 03, 202621.5623.0721.3521.6421.64+0.37%23,3200.48
Sep 02, 202621.0422.5021.0421.5621.56+0.09%33,1700.69
Sep 01, 202622.8922.8921.2121.5421.54-3.32%35,3510.73
Aug 31, 202623.3723.3722.0022.2822.28-0.45%11,7580.24
Aug 28, 202622.4023.1522.0122.3822.38+0.27%23,7010.49
Aug 27, 202623.9723.9722.0022.3222.32-3.96%32,9450.69
Aug 26, 202623.1123.7922.6723.2423.24+4.45%20,3250.42
Aug 25, 202623.7923.7922.0122.2522.25-3.13%33,7860.71
Aug 24, 202622.8724.3722.8722.9722.97+2.23%15,0010.31