REC LIMITED - Price History
Monthly price history for RECLTD.BO (REC LIMITED)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹528.40 | ₹528.40 |
| April 2024 | ₹509 | ₹509 |
| March 2024 | ₹451 | ₹451 |
| February 2024 | ₹442.05 | ₹442.05 |
| January 2024 | ₹494.01 | ₹499.05 |
| December 2023 | ₹408.68 | ₹412.85 |
| November 2023 | ₹345.18 | ₹348.70 |
| October 2023 | ₹281.56 | ₹287.60 |
| September 2023 | ₹281.37 | ₹287.40 |
| August 2023 | ₹233.64 | ₹238.65 |
| July 2023 | ₹196.03 | ₹202.95 |
| June 2023 | ₹154.85 | ₹164.65 |
| May 2023 | ₹133.13 | ₹141.55 |
| April 2023 | ₹124.29 | ₹132.15 |
| March 2023 | ₹108.58 | ₹115.45 |
| February 2023 | ₹107.50 | ₹114.30 |
| January 2023 | ₹111.43 | ₹121.75 |
| December 2022 | ₹106.62 | ₹116.50 |
| November 2022 | ₹100.99 | ₹110.35 |
| October 2022 | ₹89.34 | ₹102.55 |
| September 2022 | ₹81.89 | ₹94 |
| August 2022 | ₹94.74 | ₹108.75 |
| July 2022 | ₹85.60 | ₹131 |
| June 2022 | ₹77.88 | ₹123.75 |
| May 2022 | ₹74.99 | ₹119.15 |
| April 2022 | ₹79.93 | ₹127 |
| March 2022 | ₹77.45 | ₹123.05 |
| February 2022 | ₹77.13 | ₹122.55 |
| January 2022 | ₹83.35 | ₹138.65 |
| December 2021 | ₹80.43 | ₹133.80 |
| November 2021 | ₹80.88 | ₹134.55 |
| October 2021 | ₹87.91 | ₹148.65 |
| September 2021 | ₹93.35 | ₹157.85 |
| August 2021 | ₹88.76 | ₹151.71 |
| July 2021 | ₹87.23 | ₹151.09 |
| June 2021 | ₹85.76 | ₹148.55 |
| May 2021 | ₹84.24 | ₹145.91 |
| April 2021 | ₹73.96 | ₹128.09 |
| March 2021 | ₹75.72 | ₹131.15 |
| February 2021 | ₹75.65 | ₹135.51 |
| January 2021 | ₹73.97 | ₹132.51 |
| December 2020 | ₹74.75 | ₹133.91 |
| November 2020 | ₹67.80 | ₹121.45 |
| October 2020 | ₹54.51 | ₹102.85 |
| September 2020 | ₹52.52 | ₹99.09 |
| August 2020 | ₹56.26 | ₹106.15 |
| July 2020 | ₹53.08 | ₹100.15 |
| June 2020 | ₹57.29 | ₹108.09 |
| May 2020 | ₹46.93 | ₹88.55 |
| April 2020 | ₹50.64 | ₹95.55 |
| March 2020 | ₹47.04 | ₹88.75 |
| February 2020 | ₹62.44 | ₹117.80 |
| January 2020 | ₹70.72 | ₹143.71 |
| December 2019 | ₹70.42 | ₹143.09 |
| November 2019 | ₹67.87 | ₹137.91 |
| October 2019 | ₹68.80 | ₹139.80 |
| September 2019 | ₹60.60 | ₹123.15 |
| August 2019 | ₹70.99 | ₹144.25 |
| July 2019 | ₹69.02 | ₹140.25 |
| June 2019 | ₹81.10 | ₹164.80 |
| May 2019 | ₹71.13 | ₹144.55 |
| April 2019 | ₹72.61 | ₹147.55 |
| March 2019 | ₹73.45 | ₹149.25 |
| February 2019 | ₹61.93 | ₹136.35 |
| January 2019 | ₹56.65 | ₹124.71 |
| December 2018 | ₹55.48 | ₹122.15 |
| November 2018 | ₹45.38 | ₹99.91 |
| October 2018 | ₹52.87 | ₹116.40 |
| September 2018 | ₹44.47 | ₹97.91 |
| August 2018 | ₹53.57 | ₹119.80 |
| July 2018 | ₹52.29 | ₹116.95 |
| June 2018 | ₹46.80 | ₹104.65 |
| May 2018 | ₹52.83 | ₹118.15 |
| April 2018 | ₹57.02 | ₹127.51 |
| March 2018 | ₹55.76 | ₹124.71 |
| February 2018 | ₹64.52 | ₹144.29 |
| January 2018 | ₹66.21 | ₹155.51 |
| December 2017 | ₹66.31 | ₹155.75 |
| November 2017 | ₹65.59 | ₹154.05 |
| October 2017 | ₹73.74 | ₹173.20 |
| September 2017 | ₹65.10 | ₹152.91 |
| August 2017 | ₹70.65 | ₹168.55 |
| July 2017 | ₹73.38 | ₹175.05 |
| June 2017 | ₹72.08 | ₹171.95 |
| May 2017 | ₹81.01 | ₹193.25 |
| April 2017 | ₹84.91 | ₹202.55 |
| March 2017 | ₹75.87 | ₹181 |
| February 2017 | ₹63.99 | ₹152.65 |
| January 2017 | ₹56.84 | ₹142.15 |
| December 2016 | ₹49.92 | ₹124.85 |
| November 2016 | ₹54.74 | ₹136.91 |
| October 2016 | ₹53.94 | ₹134.91 |
| September 2016 | ₹48.10 | ₹120.29 |
| August 2016 | ₹47.65 | ₹238.35 |
| July 2016 | ₹41.50 | ₹212.19 |
| June 2016 | ₹33.92 | ₹173.44 |
| May 2016 | ₹31.32 | ₹160.11 |
| April 2016 | ₹34.90 | ₹178.40 |
| March 2016 | ₹32.51 | ₹166.21 |
| February 2016 | ₹30.49 | ₹155.89 |
| January 2016 | ₹35.04 | ₹192.80 |
| December 2015 | ₹41.17 | ₹226.56 |
| November 2015 | ₹42.45 | ₹233.60 |
| October 2015 | ₹45.36 | ₹249.60 |
| September 2015 | ₹49.80 | ₹274.05 |
| August 2015 | ₹45.51 | ₹253.25 |
| July 2015 | ₹48.70 | ₹271.01 |
| June 2015 | ₹49.45 | ₹275.15 |
| May 2015 | ₹53.24 | ₹296.24 |
| April 2015 | ₹55.99 | ₹311.55 |
| March 2015 | ₹59.88 | ₹333.20 |
| February 2015 | ₹60.10 | ₹334.40 |
| January 2015 | ₹58.34 | ₹333.09 |
| December 2014 | ₹58.70 | ₹335.15 |
| November 2014 | ₹59.08 | ₹337.31 |
| October 2014 | ₹52.90 | ₹302 |
| September 2014 | ₹43.78 | ₹249.95 |
| August 2014 | ₹46.71 | ₹268.35 |
| July 2014 | ₹53.26 | ₹306 |
| June 2014 | ₹62.54 | ₹359.31 |
| May 2014 | ₹55.65 | ₹319.71 |
| April 2014 | ₹41.41 | ₹237.89 |
| March 2014 | ₹39.98 | ₹229.71 |
| February 2014 | ₹33.70 | ₹193.60 |
| January 2014 | ₹30.04 | ₹179.76 |
| December 2013 | ₹36.86 | ₹220.59 |
| November 2013 | ₹37.91 | ₹226.85 |
| October 2013 | ₹32.46 | ₹194.24 |
| September 2013 | ₹31.42 | ₹188.05 |
| August 2013 | ₹28.22 | ₹168.85 |
| July 2013 | ₹26.26 | ₹158.51 |
| June 2013 | ₹33.25 | ₹200.75 |
| May 2013 | ₹36.62 | ₹221.09 |
| April 2013 | ₹37.17 | ₹224.40 |
| March 2013 | ₹34.53 | ₹208.45 |
| February 2013 | ₹37.80 | ₹228.19 |
| January 2013 | ₹38.92 | ₹241.44 |
| December 2012 | ₹39.53 | ₹245.20 |
| November 2012 | ₹37.18 | ₹230.64 |
| October 2012 | ₹34.72 | ₹215.36 |
| September 2012 | ₹35.18 | ₹218.24 |
| August 2012 | ₹30.01 | ₹188.69 |
| July 2012 | ₹29.97 | ₹188.45 |
| June 2012 | ₹30.50 | ₹191.81 |
| May 2012 | ₹26.17 | ₹164.59 |
| April 2012 | ₹33.16 | ₹208.51 |
| March 2012 | ₹32.66 | ₹205.41 |
| February 2012 | ₹34.30 | ₹215.71 |
| January 2012 | ₹30.29 | ₹190.51 |
| December 2011 | ₹23.83 | ₹153.76 |
| November 2011 | ₹28.42 | ₹183.36 |
| October 2011 | ₹27.99 | ₹180.56 |
| September 2011 | ₹26.96 | ₹173.89 |
| August 2011 | ₹27.06 | ₹174.59 |
| July 2011 | ₹31.75 | ₹209.71 |
| June 2011 | ₹29.66 | ₹195.89 |
| May 2011 | ₹32.22 | ₹212.85 |
| April 2011 | ₹36.12 | ₹238.59 |
| March 2011 | ₹38.41 | ₹253.71 |
| February 2011 | ₹35.68 | ₹235.65 |
| January 2011 | ₹36.34 | ₹243.65 |
| December 2010 | ₹44.61 | ₹299.09 |
| November 2010 | ₹52.12 | ₹349.39 |
| October 2010 | ₹55.29 | ₹370.64 |
| September 2010 | ₹51.14 | ₹342.85 |
| August 2010 | ₹48.97 | ₹328.29 |
| July 2010 | ₹44.77 | ₹303.25 |
| June 2010 | ₹44.96 | ₹304.56 |
| May 2010 | ₹42.92 | ₹290.75 |
| April 2010 | ₹37.45 | ₹253.71 |
| March 2010 | ₹37 | ₹250.64 |
| February 2010 | ₹35.90 | ₹243.20 |
| January 2010 | ₹35.38 | ₹239.65 |
| December 2009 | ₹35.40 | ₹242.80 |
| November 2009 | ₹35.71 | ₹244.96 |
| October 2009 | ₹29.17 | ₹200.05 |
| September 2009 | ₹29.37 | ₹201.41 |
| August 2009 | ₹32 | ₹222.11 |
| July 2009 | ₹29.21 | ₹202.69 |
| June 2009 | ₹23.55 | ₹163.44 |
| May 2009 | ₹21.11 | ₹146.51 |
| April 2009 | ₹14.99 | ₹104 |
| March 2009 | ₹13.85 | ₹96.11 |
| February 2009 | ₹11.35 | ₹78.75 |
| January 2009 | ₹11.26 | ₹80.11 |
| December 2008 | ₹10.24 | ₹72.91 |
| November 2008 | ₹7.71 | ₹54.91 |
| October 2008 | ₹9.26 | ₹65.95 |
| September 2008 | ₹11.42 | ₹81.25 |
| August 2008 | ₹11.84 | ₹87.15 |
| July 2008 | ₹11.92 | ₹87.76 |
| June 2008 | ₹11.37 | ₹83.71 |
| May 2008 | ₹14.56 | ₹107.20 |
| April 2008 | ₹16.65 | ₹122.56 |
| March 2008 | ₹14.46 | ₹106.45 |
RECLTD.BO
Price: ₹528.40
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 3.41%
Payout Ratio: 33.59%
Payout Ratio Range:
Dividend Per Share: 18.00 INR
Earnings Per Share: 53.59 INR
P/E Ratio: 10.38
Exchange: BSE
Sector: Financial Services
Industry: Credit Services
Market Capitalization: 1.5 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 13.47%
DGR5: 10.71%
DGR10: 14.49%