RailTel Corporation of India Limited - RAILTEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	360.5	354.5	354.5	361.3	354	793,924
August 21, 2025	365	362.15	362.15	374.05	360.95	4.15M
August 20, 2025	359	359.4	359.4	363	353.5	1.15M
August 19, 2025	353.3	358.55	358.55	360.5	351.5	914,144
August 18, 2025	350.95	352.45	352.45	355.35	349.95	672,098
August 14, 2025	348.95	347	347	359	346	1.62M
August 13, 2025	348	348.3	348.3	352.65	345.75	713,684
August 12, 2025	353	346.6	345.75	353.7	345.15	717,869
August 11, 2025	345.6	352.7	351.84	354	342.6	1.14M
August 08, 2025	358.65	345.6	344.75	358.9	344.4	973,230
August 07, 2025	360.1	357.85	356.97	360.9	348.15	1.21M
August 06, 2025	366.35	361.9	361.01	369.5	360.25	850,367
August 05, 2025	369	366.55	365.65	375.45	365.05	1.31M
August 04, 2025	359.55	368.45	367.55	369.7	357.15	2.02M
August 01, 2025	367.5	354	354	370.55	352.2	1.53M
July 31, 2025	372	367.55	367.55	374.85	364.05	1.26M
July 30, 2025	386	378.95	378.95	388	376.35	845,176
July 29, 2025	378.1	384.35	384.35	386.2	376.4	1.91M
July 28, 2025	393.95	378.15	378.15	393.95	375.05	1.35M
July 25, 2025	402.9	394.35	394.35	403.2	391.8	991,023
July 24, 2025	404.05	402.4	402.4	406.2	400.25	726,020
July 23, 2025	403.35	402.75	402.75	406.2	397.85	851,989
July 22, 2025	406.5	401.9	401.9	408.45	400.55	810,539
July 21, 2025	406.5	404.9	404.9	408.5	401	1.04M
July 18, 2025	410.3	406.45	406.45	412	405.55	815,564
July 17, 2025	415.2	411	411	415.4	410.2	835,146
July 16, 2025	418	414	414	418.4	412.2	1.18M
July 15, 2025	415	417.1	417.1	426	415	5.8M
July 14, 2025	413.15	409.9	409.9	414.45	408.5	1.1M
July 11, 2025	405.9	411.15	411.15	411.95	405.6	1.44M
July 10, 2025	412.25	408.1	408.1	417.4	405.55	2.3M
July 09, 2025	413.85	410.2	410.2	417.7	408.15	1.64M
July 08, 2025	412	411.75	411.75	415.9	405.55	1.8M
July 07, 2025	418.75	413	413	421.2	411	1.35M
July 04, 2025	422	418.75	418.75	423.7	416.05	1.18M
July 03, 2025	424.5	420.9	420.9	429.25	418.5	1.83M
July 02, 2025	427.8	422.95	422.95	430.6	418.1	1.71M
July 01, 2025	430.6	426.5	426.5	433.95	424.15	2.28M
June 30, 2025	430.45	428.4	428.4	431.7	423.5	2.22M
June 27, 2025	425.95	428.3	428.3	431.65	422.65	3.24M
June 26, 2025	425.5	423.8	423.8	429.75	420.7	2.49M
June 25, 2025	422.7	423.35	423.35	436.5	421.6	3.68M
June 24, 2025	424	420.5	420.5	432.3	418.8	4.64M
June 23, 2025	418	417.25	417.25	423.65	414.65	3.22M
June 20, 2025	409	421.5	421.5	423.4	407.5	5.67M
June 19, 2025	427.3	407.45	407.45	431.5	404.05	5.58M
June 18, 2025	429.5	426.65	426.65	443.15	422.2	7.51M
June 17, 2025	433.55	426.6	426.6	435.95	424.15	2.91M
June 16, 2025	425	432.5	432.5	436.1	410	5.2M
June 13, 2025	427	425.35	425.35	437.95	422.8	5.13M
June 12, 2025	460	438.3	438.3	469.1	434.75	8.27M
June 11, 2025	451	456.45	456.45	467.25	443.2	9.65M
June 10, 2025	461.3	449.1	449.1	478.95	447	9.35M
June 09, 2025	450	457.85	457.85	463.7	444.15	8.64M
June 06, 2025	457	444.15	444.15	457.45	441	6.81M
June 05, 2025	446.95	461.15	461.15	464.95	439.5	15.75M
June 04, 2025	400.5	442.05	442.05	449.8	395.2	32.56M
June 03, 2025	401.1	398.95	398.95	406	395	2.34M
June 02, 2025	396	399.25	399.25	405	392.8	2.25M
May 30, 2025	403.75	398.55	398.55	411.5	392.55	3.48M

RailTel Corporation of India Limited (RAILTEL.NS) NSE