REC Ltd.

NSE Symbol: RECLTD | BSE Code: 532955 | ISIN: INE020B01018 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

153.75

Change	Change %
4.00	2.67%
Updated:16 Jul, 2019, 09:44 AM IST

BSE

154.15

Change	Change %
4.35	2.90%
Updated:16 Jul, 2019, 09:51 AM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 157.50	2.30	0.85	58.62%	151.45
Previous Close 1.45 Open 1.70 High 2.30 Low 1.70 Vol 1,68,000 Open Interest (OI) 3,06,000 Change in OI 48,000 Bid Price 2.20 Offer Price 2.30 Bid Quantity 24,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 160.00	1.65	0.60	57.14%	152.10
Previous Close 1.05 Open 1.20 High 1.65 Low 1.20 Vol 6,54,000 Open Interest (OI) 19,02,000 Change in OI 18,000 Bid Price 1.60 Offer Price 1.65 Bid Quantity 18,000 Offer Quantity 72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 152.50	4.50	1.55	52.54%	149.25
Previous Close 2.95 Open 3.55 High 4.50 Low 3.45 Vol 1,50,000 Open Interest (OI) 3,24,000 Change in OI 0 Bid Price 4.50 Offer Price 4.70 Bid Quantity 6,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 150.00	6.00	2.05	51.90%	147.75
Previous Close 3.95 Open 4.40 High 6.00 Low 4.20 Vol 7,20,000 Open Interest (OI) 15,30,000 Change in OI -1,98,000 Bid Price 5.85 Offer Price 6.10 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 155.00	3.30	1.10	50.00%	150.45
Previous Close 2.20 Open 2.60 High 3.35 Low 2.30 Vol 9,36,000 Open Interest (OI) 18,54,000 Change in OI -2,82,000 Bid Price 3.25 Offer Price 3.40 Bid Quantity 30,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 165.00	0.70	0.20	40.00%	153.05
Previous Close 0.50 Open 0.55 High 0.75 Low 0.55 Vol 2,22,000 Open Interest (OI) 9,30,000 Change in OI 42,000 Bid Price 0.70 Offer Price 0.75 Bid Quantity 12,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 147.50	7.10	1.90	36.54%	146.65
Previous Close 5.20 Open 7.10 High 7.10 Low 7.10 Vol 6,000 Open Interest (OI) 1,86,000 Change in OI 0 Bid Price 7.40 Offer Price 8.10 Bid Quantity 6,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 170.00	0.40	0.10	33.33%	153.35
Previous Close 0.30 Open 0.35 High 0.40 Low 0.35 Vol 1,86,000 Open Interest (OI) 30,48,000 Change in OI 0 Bid Price 0.35 Offer Price 0.40 Bid Quantity 36,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 145.00	9.10	2.10	30.00%	144.65
Previous Close 7.00 Open 7.45 High 9.10 Low 7.45 Vol 42,000 Open Interest (OI) 8,10,000 Change in OI 6,000 Bid Price 9.25 Offer Price 9.65 Bid Quantity 6,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 162.50	0.90	0.20	28.57%	152.85
Previous Close 0.70 Open 0.90 High 0.90 Low 0.90 Vol 6,000 Open Interest (OI) 3,42,000 Change in OI -6,000 Bid Price 1.00 Offer Price 1.10 Bid Quantity 30,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 140.00	14.00	3.00	27.27%	139.75
Previous Close 11.00 Open 12.10 High 14.00 Low 11.80 Vol 48,000 Open Interest (OI) 4,20,000 Change in OI -24,000 Bid Price 14.00 Offer Price 14.45 Bid Quantity 6,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 137.50	14.40	1.55	12.06%	139.35
Previous Close 12.85 Open 14.40 High 14.40 Low 14.40 Vol 6,000 Open Interest (OI) 54,000 Change in OI 0 Bid Price 13.80 Offer Price 17.55 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 135.00	15.70	0.00	0.00%	138.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 90,000 Change in OI 0 Bid Price 17.95 Offer Price 18.85 Bid Quantity 30,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 162.50	13.00	0.00	0.00%	140.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 72,000 Change in OI 0 Bid Price 9.50 Offer Price 10.35 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 172.50	0.20	0.00	0.00%	153.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,46,000 Change in OI 0 Bid Price 0.20 Offer Price 0.25 Bid Quantity 18,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 172.50	24.70	0.00	0.00%	129.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 18.30 Offer Price 20.05 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 130.00	17.20	0.00	0.00%	136.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 18,000 Change in OI 0 Bid Price 22.65 Offer Price 24.05 Bid Quantity 42,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 185.00	0.10	0.00	0.00%	153.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,94,000 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 78,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 142.50	8.80	0.00	0.00%	144.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 60,000 Change in OI 0 Bid Price 11.50 Offer Price 12.30 Bid Quantity 6,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 125.00	11.90	0.00	0.00%	141.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 27.75 Offer Price 29.20 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 125.00	0.15	0.00	0.00%	153.60
Previous Close 0.15 Open 0.15 High 0.15 Low 0.15 Vol 18,000 Open Interest (OI) 4,80,000 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 2,22,000 Offer Quantity 66,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 170.00	19.60	0.00	0.00%	134.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,62,000 Change in OI 0 Bid Price 16.05 Offer Price 16.75 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 180.00	0.15	0.00	0.00%	153.60
Previous Close 0.15 Open 0.15 High 0.15 Low 0.15 Vol 30,000 Open Interest (OI) 12,42,000 Change in OI 6,000 Bid Price 0.10 Offer Price 0.20 Bid Quantity 1,20,000 Offer Quantity 1,62,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 180.00	29.90	0.00	0.00%	123.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 22.50 Offer Price 31.90 Bid Quantity 1,50,000 Offer Quantity 1,50,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 102.50	60.10	0.00	0.00%	93.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 41.95 Offer Price 55.50 Bid Quantity 1,50,000 Offer Quantity 1,50,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 167.50	0.50	0.00	0.00%	153.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,46,000 Change in OI 0 Bid Price 0.30 Offer Price 0.55 Bid Quantity 1,08,000 Offer Quantity 66,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 167.50	26.50	0.00	0.00%	127.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 48,000 Change in OI 0 Bid Price 13.40 Offer Price 15.25 Bid Quantity 54,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 110.00	39.20	0.00	0.00%	114.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 36.70 Offer Price 43.50 Bid Quantity 1,50,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 110.00	0.05	0.00	0.00%	153.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,20,000 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 36,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 112.50	52.10	0.00	0.00%	101.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 34.50 Offer Price 44.20 Bid Quantity 1,50,000 Offer Quantity 1,50,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 157.50	13.65	0.00	0.00%	140.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,38,000 Change in OI 0 Bid Price 5.95 Offer Price 6.35 Bid Quantity 18,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 182.50	0.05	0.00	0.00%	153.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 18,000 Change in OI 0 Bid Price 0.00 Offer Price 0.20 Bid Quantity 0 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 182.50	32.40	0.00	0.00%	121.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 27.15 Offer Price 34.70 Bid Quantity 1,50,000 Offer Quantity 1,50,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 115.00	49.40	0.00	0.00%	104.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 31.55 Offer Price 45.80 Bid Quantity 1,50,000 Offer Quantity 1,50,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 115.00	0.10	0.00	0.00%	153.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,42,000 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 12,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 105.00	58.25	0.00	0.00%	95.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,000 Change in OI 0 Bid Price 39.85 Offer Price 52.95 Bid Quantity 1,50,000 Offer Quantity 1,50,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 105.00	0.15	0.00	0.00%	153.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 36,000 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 120.00	24.45	0.00	0.00%	129.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 27.90 Offer Price 39.30 Bid Quantity 1,50,000 Offer Quantity 1,50,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 120.00	0.10	0.00	0.00%	153.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,04,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 4,26,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 165.00	14.20	0.00	0.00%	139.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,08,000 Change in OI 0 Bid Price 11.55 Offer Price 12.20 Bid Quantity 24,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 190.00	0.05	0.00	0.00%	153.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,46,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 190.00	22.20	0.00	0.00%	131.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 33.55 Offer Price 43.35 Bid Quantity 1,50,000 Offer Quantity 1,50,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 187.50	0.10	0.00	0.00%	153.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 132.50	14.90	0.00	0.00%	138.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 18,000 Change in OI 0 Bid Price 20.35 Offer Price 21.90 Bid Quantity 42,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 117.50	0.30	0.00	0.00%	153.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 42,000 Change in OI 0 Bid Price 0.00 Offer Price 2.00 Bid Quantity 0 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 122.50	0.20	0.00	0.00%	153.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 30,000 Change in OI 0 Bid Price 0.05 Offer Price 0.30 Bid Quantity 2,10,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 177.50	0.25	0.00	0.00%	153.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 48,000 Change in OI 0 Bid Price 0.10 Offer Price 0.35 Bid Quantity 12,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 177.50	36.50	0.00	0.00%	117.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 21.05 Offer Price 25.90 Bid Quantity 1,50,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 127.50	0.40	0.00	0.00%	153.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 42,000 Change in OI 0 Bid Price 0.15 Offer Price 0.85 Bid Quantity 6,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 100.00	46.00	0.00	0.00%	107.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 18,000 Change in OI 0 Bid Price 52.30 Offer Price 53.90 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 100.00	0.05	0.00	0.00%	153.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK CE 175.00	0.25	0.00	0.00%	153.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,16,000 Change in OI 0 Bid Price 0.15 Offer Price 0.25 Bid Quantity 18,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 175.00	25.25	0.00	0.00%	128.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 30,000 Change in OI 0 Bid Price 20.75 Offer Price 22.45 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 132.50	0.35	-0.05	-12.50%	153.40
Previous Close 0.40 Open 0.35 High 0.35 Low 0.35 Vol 12,000 Open Interest (OI) 2,04,000 Change in OI 0 Bid Price 0.25 Offer Price 0.30 Bid Quantity 6,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 160.00	7.90	-2.85	-26.51%	145.85
Previous Close 10.75 Open 8.30 High 8.30 Low 7.90 Vol 12,000 Open Interest (OI) 8,10,000 Change in OI 0 Bid Price 7.65 Offer Price 8.00 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 137.50	0.55	-0.25	-31.25%	153.20
Previous Close 0.80 Open 0.60 High 0.60 Low 0.50 Vol 36,000 Open Interest (OI) 2,34,000 Change in OI 0 Bid Price 0.45 Offer Price 0.50 Bid Quantity 6,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 130.00	0.20	-0.10	-33.33%	153.55
Previous Close 0.30 Open 0.20 High 0.20 Low 0.20 Vol 2,28,000 Open Interest (OI) 12,66,000 Change in OI -18,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 3,90,000 Offer Quantity 72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 155.00	4.80	-2.50	-34.25%	148.95
Previous Close 7.30 Open 5.50 High 5.50 Low 4.80 Vol 18,000 Open Interest (OI) 4,02,000 Change in OI 0 Bid Price 4.50 Offer Price 5.05 Bid Quantity 18,000 Offer Quantity 54,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 152.50	3.40	-2.35	-40.87%	150.35
Previous Close 5.75 Open 3.90 High 3.90 Low 3.40 Vol 78,000 Open Interest (OI) 1,38,000 Change in OI 30,000 Bid Price 3.45 Offer Price 3.55 Bid Quantity 12,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 150.00	2.50	-1.80	-41.86%	151.25
Previous Close 4.30 Open 3.60 High 3.75 Low 2.50 Vol 5,04,000 Open Interest (OI) 10,98,000 Change in OI 2,40,000 Bid Price 2.50 Offer Price 2.60 Bid Quantity 12,000 Offer Quantity 42,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 147.50	1.70	-1.40	-45.16%	152.05
Previous Close 3.10 Open 2.25 High 2.25 Low 1.65 Vol 66,000 Open Interest (OI) 1,98,000 Change in OI 42,000 Bid Price 1.60 Offer Price 1.70 Bid Quantity 6,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 135.00	0.30	-0.25	-45.45%	153.45
Previous Close 0.55 Open 0.40 High 0.40 Low 0.30 Vol 3,78,000 Open Interest (OI) 11,34,000 Change in OI -24,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 3,12,000 Offer Quantity 78,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 140.00	0.60	-0.50	-45.45%	153.15
Previous Close 1.10 Open 0.90 High 0.90 Low 0.55 Vol 3,72,000 Open Interest (OI) 10,20,000 Change in OI -18,000 Bid Price 0.55 Offer Price 0.60 Bid Quantity 30,000 Offer Quantity 42,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 145.00	1.20	-1.10	-47.83%	152.55
Previous Close 2.30 Open 2.30 High 2.30 Low 1.15 Vol 5,76,000 Open Interest (OI) 9,00,000 Change in OI 1,92,000 Bid Price 1.15 Offer Price 1.20 Bid Quantity 24,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 25-07-2019	OPTSTK PE 142.50	0.80	-0.80	-50.00%	152.95
Previous Close 1.60 Open 1.00 High 1.00 Low 0.80 Vol 24,000 Open Interest (OI) 1,50,000 Change in OI 0 Bid Price 0.75 Offer Price 0.90 Bid Quantity 6,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 155.00	6.65	1.45	27.88%	147.10
Previous Close 5.20 Open 6.65 High 6.65 Low 6.65 Vol 60,000 Open Interest (OI) 54,000 Change in OI 0 Bid Price 6.35 Offer Price 6.80 Bid Quantity 24,000 Offer Quantity 72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 150.00	8.00	0.75	10.34%	145.75
Previous Close 7.25 Open 8.00 High 8.00 Low 8.00 Vol 6,000 Open Interest (OI) 1,08,000 Change in OI 0 Bid Price 8.90 Offer Price 9.55 Bid Quantity 18,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 135.00	9.85	0.00	0.00%	143.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 36,000 Change in OI 0 Bid Price 19.15 Offer Price 20.20 Bid Quantity 72,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 162.50	2.00	0.00	0.00%	151.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 3.55 Offer Price 4.10 Bid Quantity 72,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 157.50	5.00	0.00	0.00%	148.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 5.40 Offer Price 5.80 Bid Quantity 12,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 157.50	6.65	0.00	0.00%	147.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,000 Change in OI 0 Bid Price 9.80 Offer Price 10.40 Bid Quantity 12,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 130.00	12.00	0.00	0.00%	141.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 23.50 Offer Price 24.60 Bid Quantity 72,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 130.00	3.10	0.00	0.00%	150.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.90 Offer Price 1.50 Bid Quantity 24,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 140.00	13.90	0.00	0.00%	139.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,000 Change in OI 0 Bid Price 15.30 Offer Price 16.15 Bid Quantity 24,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 140.00	3.30	0.00	0.00%	150.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 30,000 Change in OI 0 Bid Price 2.55 Offer Price 3.05 Bid Quantity 12,000 Offer Quantity 84,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 185.00	1.20	0.00	0.00%	152.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.25 Offer Price 1.00 Bid Quantity 60,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 115.00	2.00	0.00	0.00%	151.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.05 Offer Price 0.60 Bid Quantity 24,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 142.50	4.00	0.00	0.00%	149.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 3.20 Offer Price 3.50 Bid Quantity 18,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 125.00	13.95	0.00	0.00%	139.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 18,000 Change in OI 0 Bid Price 28.05 Offer Price 29.15 Bid Quantity 72,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 125.00	1.00	0.00	0.00%	152.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 60,000 Change in OI 0 Bid Price 0.50 Offer Price 1.05 Bid Quantity 24,000 Offer Quantity 66,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 120.00	2.50	0.00	0.00%	151.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.15 Offer Price 0.75 Bid Quantity 60,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 165.00	2.10	0.00	0.00%	151.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 42,000 Change in OI 0 Bid Price 3.00 Offer Price 3.30 Bid Quantity 24,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 165.00	21.25	0.00	0.00%	132.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 14.40 Offer Price 15.30 Bid Quantity 12,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 160.00	3.50	0.00	0.00%	150.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 78,000 Change in OI 0 Bid Price 4.30 Offer Price 4.85 Bid Quantity 36,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 160.00	16.00	0.00	0.00%	137.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 11.00 Offer Price 11.60 Bid Quantity 60,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 155.00	9.20	0.00	0.00%	144.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 30,000 Change in OI 0 Bid Price 8.20 Offer Price 8.95 Bid Quantity 72,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 170.00	1.50	0.00	0.00%	152.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,06,000 Change in OI 0 Bid Price 1.80 Offer Price 2.60 Bid Quantity 60,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 170.00	21.10	0.00	0.00%	132.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 18.35 Offer Price 19.60 Bid Quantity 60,000 Offer Quantity 72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 180.00	0.65	0.00	0.00%	153.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,000 Change in OI 0 Bid Price 0.60 Offer Price 0.95 Bid Quantity 60,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 180.00	40.75	0.00	0.00%	113.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 27.05 Offer Price 28.40 Bid Quantity 60,000 Offer Quantity 72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 147.50	2.75	0.00	0.00%	151.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 4.80 Offer Price 5.25 Bid Quantity 18,000 Offer Quantity 72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 145.00	10.50	0.00	0.00%	143.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 11.60 Offer Price 12.45 Bid Quantity 12,000 Offer Quantity 84,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 145.00	6.10	0.00	0.00%	147.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,000 Change in OI 0 Bid Price 3.95 Offer Price 4.30 Bid Quantity 12,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 122.50	0.95	0.00	0.00%	152.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.30 Offer Price 0.90 Bid Quantity 48,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 152.50	4.65	0.00	0.00%	149.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 84,000 Change in OI 0 Bid Price 6.95 Offer Price 7.60 Bid Quantity 48,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK CE 175.00	0.90	0.00	0.00%	152.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 42,000 Change in OI 0 Bid Price 1.10 Offer Price 1.60 Bid Quantity 60,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 175.00	25.00	0.00	0.00%	128.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 22.60 Offer Price 23.90 Bid Quantity 72,000 Offer Quantity 72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 150.00	6.20	-1.30	-17.33%	147.55
Previous Close 7.50 Open 6.00 High 6.20 Low 6.00 Vol 18,000 Open Interest (OI) 1,26,000 Change in OI 12,000 Bid Price 6.00 Offer Price 6.30 Bid Quantity 6,000 Offer Quantity 84,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
RECLTD 29-08-2019	OPTSTK PE 135.00	1.80	-1.30	-41.94%	151.95
Previous Close 3.10 Open 1.80 High 1.80 Low 1.80 Vol 6,000 Open Interest (OI) 24,000 Change in OI 0 Bid Price 1.45 Offer Price 2.10 Bid Quantity 60,000 Offer Quantity 84,000 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for REC Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for REC Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

REC's Price Swing Today

90.43% 9.57%

Recovery from Intraday Low Fall from Intrday High

88.57% 11.43%

Recovery from Intraday Low Fall from Intrday High

REC's News and Announcements

Power Finance Not To Extend Open Offer To REC's Minority Holders

By NDTV on 18 Feb 2019 | 01:44 AM

Shareholding for the Period Ended June 30, 2018

By BSE on 19 Jul 2018 | 09:49 AM

Payment of Interest

By BSE on 16 Jul 2018 | 17:02 PM

Payment of Interest

By BSE on 12 Jul 2018 | 17:12 PM

Payment of Interest

By BSE on 18 Jun 2018 | 16:27 PM

REC's Recent video coverage

'Picked REC randomly, won the market contest'

Buy or sell: REC, PVR, GVK Power

REC's Corporate Information

REC's Reports

Rural Electrification Corporation (REC) was incorporated on July 25, 1969 under the Companies Act, 1956. REC is a listed Government of India Public Sector Enterprise with a net worth of Rs 5368 cro...

Management Info

Ajeet Kumar Agarwal Chairman

Ajeet Kumar Agarwal Managing Director

J S Amitabh Secretary

Registered Office

Address: Core - 4 Core - 4 7 , Lodhi Road,-

Tel: 011 2436 5161

Fax: 011 2436 0644

Email: complianceofficer@recl.in

Website: www.recindia.com

Registrars Details

Karvy Fintech Pvt Ltd.-(Karvy Computuershare Pvt Ltd.)

Plot No 17-24 , Near Image Hospital,Reliance Cybervilae,Vithalrao Nagar,Madhapur,Hyderabad
Plot No 17-24 , Near Image Hospital,
Reliance Cybervilae,Vithalrao Nagar,

Market Indicators

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

REC Ltd.

PUT/CALL Ratio (PCR)

Options Chain

REC

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites