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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	330.7	324.35	324.35	332	322	1.21M
February 19, 2026	334	328.65	328.65	338.5	328	958,591
February 18, 2026	330.95	333.55	333.55	334.75	328.65	588,371
February 17, 2026	332.2	329.5	329.5	334.95	328.65	392,402
February 16, 2026	330.4	331.2	331.2	335	326	507,759
February 13, 2026	332	331.35	331.35	332.9	329.35	446,042
February 12, 2026	340.95	336.25	336.25	340.95	333.4	658,824
February 11, 2026	345.7	339.4	339.4	345.7	337.5	768,957
February 10, 2026	346	346.85	346.85	358.6	343.2	11.14M
February 09, 2026	326.25	332.2	332.2	333.75	325.15	725,032
February 06, 2026	329.75	324	324	329.75	322.5	612,646
February 05, 2026	335	330.8	330.8	335.6	330.15	513,128
February 04, 2026	334.8	334.8	334.8	336.2	330.4	887,126
February 03, 2026	340	334.9	334.9	347.85	334	1.61M
February 02, 2026	333	336.8	336.8	338.5	323.6	1.33M
February 01, 2026	355.4	332.05	332.05	369.7	326.7	4.08M
January 30, 2026	340.2	353.4	353.4	355.8	335.6	2.1M
January 29, 2026	349	342.55	342.55	350.75	337.25	1.29M
January 28, 2026	334.7	346.95	346.95	349	333.05	1.55M
January 27, 2026	331.5	330.8	330.8	335.9	325.1	1.22M
January 23, 2026	337.7	328.2	328.2	343.6	327.2	1.34M
January 22, 2026	334	336.1	336.1	338	331.5	1.17M
January 21, 2026	331.5	327.35	327.35	333.5	324	1.56M
January 20, 2026	344.3	331.55	331.55	345.1	329	1.23M
January 19, 2026	347.5	344.35	344.35	350.1	343	812,762
January 16, 2026	352.5	347.85	347.85	353.9	346.3	1.1M
January 14, 2026	333.35	352.95	352.95	356.25	332.45	3.55M
January 13, 2026	345.8	340.15	340.15	348	337.05	824,260
January 12, 2026	343.55	343.55	343.55	345.55	334.15	1.19M
January 09, 2026	353.8	343.55	343.55	357.8	341.5	1.18M
January 08, 2026	368.3	353.4	353.4	370.25	352	1.45M
January 07, 2026	370.7	368.7	368.7	373.35	367.75	674,238
January 06, 2026	371.9	371	371	376.05	366.5	1.1M
January 05, 2026	376.05	370.15	370.15	377.65	368.05	964,278
January 02, 2026	376	376.15	376.15	381	372.8	2.21M
January 01, 2026	373	370.95	370.95	374.25	366.5	1.06M
December 31, 2025	367.1	371.55	371.55	377.5	365.3	2.15M
December 30, 2025	371.1	366.95	366.95	375.95	364	1.88M
December 29, 2025	382.9	372.35	372.35	387.7	370.3	3.21M
December 26, 2025	356.55	378.25	378.25	391	354.05	18.24M
December 24, 2025	360.8	356.75	356.75	366	354.45	2.06M
December 23, 2025	344.85	358.7	358.7	373	341.7	10.64M
December 22, 2025	334.4	341.6	341.6	346.85	334.1	2.1M
December 19, 2025	325.7	333.3	333.3	335	324.8	722,993
December 18, 2025	329.85	326.05	326.05	329.85	322.55	493,152
December 17, 2025	339	328.9	328.9	339	324.6	1.09M
December 16, 2025	335.4	331.65	331.65	336.7	330.15	641,300
December 15, 2025	329.2	335.9	335.9	337.25	327.4	876,919
December 12, 2025	332.25	329.2	329.2	334	326.35	771,042
December 11, 2025	318.8	332.25	332.25	339.5	315.3	3.81M
December 10, 2025	324.8	318.85	318.85	326.5	316.9	552,254
December 09, 2025	317	323.9	323.9	325	311.05	912,948
December 08, 2025	336	317	317	336	311.15	960,133
December 05, 2025	332.5	334.35	334.35	340.6	330.3	1.08M
December 04, 2025	333.7	330.5	330.5	337.95	329.25	551,723
December 03, 2025	337.85	332.05	332.05	338.55	331	417,762
December 02, 2025	337	336.15	336.15	339.8	334.3	347,106
December 01, 2025	339.9	338.85	338.85	343.35	336.15	466,807
November 28, 2025	345.6	338.9	338.9	345.7	337.55	472,703
November 27, 2025	345.6	345.95	345.95	351.2	345	557,430

RailTel Corporation of India Limited (RAILTEL.NS) NSE