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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	338.9	343.2	343.2	345.15	336.15	555,871
November 25, 2025	335.75	338.15	338.15	341.3	332.4	574,893
November 24, 2025	342	335.75	335.75	343.5	334	555,047
November 21, 2025	347.95	342.25	342.25	349.75	340.15	471,558
November 19, 2025	355.95	350.55	350.55	355.95	349.1	511,833
November 18, 2025	363.8	356	356	364	355	537,698
November 17, 2025	358.25	364.35	364.35	372.2	357.55	1.83M
November 14, 2025	351.9	358.1	358.1	361.65	350.35	764,318
November 13, 2025	356	352.7	352.7	359.95	351.3	467,953
November 12, 2025	355	357.4	357.4	359.3	352.25	562,254
November 11, 2025	350	353.3	353.3	355	345.95	558,041
November 10, 2025	352.05	349.25	349.25	353.95	348.1	466,528
November 07, 2025	353.45	351.65	351.65	353.45	347.05	670,977
November 06, 2025	363.6	354.5	354.5	363.75	352.45	627,815
November 04, 2025	369	364.2	364.2	370.5	362.8	501,538
November 03, 2025	369.85	369.75	369.75	374.8	368.1	579,013
October 31, 2025	372.4	368.1	368.1	373.65	365.65	750,113
October 30, 2025	375	371.5	371.5	377.7	368.75	1.27M
October 29, 2025	366.65	375.9	375.9	378.7	364.2	1.22M
October 28, 2025	367.95	366.05	366.05	369.45	362	639,662
October 27, 2025	370	366.25	366.25	371.4	365.35	810,613
October 24, 2025	370.15	370.7	370.7	372.5	368.05	467,244
October 23, 2025	371.7	369.9	369.9	373.4	368.5	477,717
October 21, 2025	371.1	370.55	370.55	371.6	368.95	191,431
October 20, 2025	368.95	369.45	369.45	370.5	365.7	471,501
October 17, 2025	371	368.15	368.15	371.75	365	651,718
October 16, 2025	372.95	372.75	372.75	374.8	368.85	551,091
October 15, 2025	365.5	373.2	373.2	374.6	365.1	788,497
October 14, 2025	377.05	365.55	365.55	378.85	363.1	867,306
October 13, 2025	379.6	376.4	376.4	380.95	375.25	638,279
October 10, 2025	385	383.95	383.95	391.25	383.15	1.05M
October 09, 2025	390.95	383.6	383.6	391	382.5	852,796
October 08, 2025	400	390.95	390.95	400.8	387.8	1.36M
October 07, 2025	384.35	397.65	397.65	399.5	383.5	2.49M
October 06, 2025	387.9	384.8	384.8	388.55	382	621,933
October 03, 2025	385	387.55	387.55	392	381.85	1.48M
October 01, 2025	370.55	383.75	383.75	386.5	370.55	1.47M
September 30, 2025	374.5	372.2	372.2	375	369	986,046
September 29, 2025	382.15	373.4	373.4	384.4	370	1.27M
September 26, 2025	382.85	377.95	377.95	389.5	372.45	2.73M
September 25, 2025	372.8	380.6	380.6	388.5	372.15	1.19M
September 24, 2025	380.45	374.15	374.15	383.9	373.3	869,962
September 23, 2025	387.35	382.45	382.45	387.4	380.2	867,428
September 22, 2025	395.15	387.45	387.45	396.8	385.3	1.29M
September 19, 2025	395	395.2	395.2	397.7	393.55	801,722
September 18, 2025	402.15	397.6	397.6	402.5	395.65	1.75M
September 17, 2025	403.9	400.9	400.9	412.9	394.95	5.94M
September 16, 2025	400	396.95	396.95	401.5	392.6	3.02M
September 15, 2025	382	399.7	399.7	407.7	382	20.18M
September 12, 2025	368	374.6	374.6	379.15	365.8	5.39M
September 11, 2025	365.9	363.4	363.4	367.35	361.2	833,768
September 10, 2025	367.7	365.9	365.9	369.35	362	1.79M
September 09, 2025	357	364.45	364.45	367.8	355.5	14.9M
September 08, 2025	345.5	345.95	345.95	349.6	343.25	591,507

RailTel Corporation of India Limited (RAILTEL.NS) NSE