Rail Vikas Nigam Limited (RVNL.NS) NSE
240.75
-0.81(-0.34%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
RVNL.NS Historical Return
If you invested ₹1000 in Rail Vikas Nigam Limited (RVNL.NS) since IPO date, it would be worth ₹15,324.63 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹8,989.92, while ₹1000 invested 1 year ago would be worth ₹596.62. This corresponds to total returns of 1,432.46%, 798.99%, -40.34%, respectively, with annualized returns of 46.5%, 55.11%, -40.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
RVNL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 248.1 | 241.56 | 241.56 | 249.81 | 240.8 | 9.43M |
| May 29, 2026 | 251.8 | 245.45 | 245.45 | 255.2 | 243 | 62.62M |
| May 27, 2026 | 259.75 | 252.3 | 252.3 | 259.75 | 251.3 | 14.27M |
| May 26, 2026 | 263.95 | 259.75 | 259.75 | 266.9 | 259 | 21.02M |
| May 25, 2026 | 274.15 | 272.45 | 272.45 | 275.85 | 272 | 7.24M |
| May 22, 2026 | 271.5 | 271.1 | 271.1 | 273.95 | 267.7 | 7.25M |
| May 21, 2026 | 273.5 | 270.75 | 270.75 | 275 | 269.35 | 5.92M |
| May 20, 2026 | 270.1 | 269.6 | 269.6 | 270.65 | 264.55 | 6.45M |
| May 19, 2026 | 276.85 | 271.55 | 271.55 | 278.3 | 270.35 | 5.34M |
| May 18, 2026 | 280 | 276.8 | 276.8 | 280.45 | 271.1 | 5.3M |
| May 15, 2026 | 287.9 | 283 | 283 | 288.5 | 281.5 | 3.49M |
| May 14, 2026 | 287.15 | 287.2 | 287.2 | 291.35 | 281.1 | 5.26M |
| May 13, 2026 | 283.7 | 285 | 285 | 291.35 | 283.7 | 6.91M |
| May 12, 2026 | 294 | 283.3 | 283.3 | 296.55 | 282.3 | 4.64M |
| May 11, 2026 | 303.45 | 295.4 | 295.4 | 303.45 | 294.25 | 4.17M |
| May 08, 2026 | 308.4 | 305 | 305 | 309.35 | 303.5 | 5.17M |
| May 07, 2026 | 306.5 | 308.7 | 308.7 | 310 | 303.4 | 7.37M |
| May 06, 2026 | 303 | 305.1 | 305.1 | 306.2 | 299.3 | 5.51M |
| May 05, 2026 | 296 | 300.45 | 300.45 | 304.6 | 295.45 | 7.03M |
| May 04, 2026 | 299.4 | 296.65 | 296.65 | 303.4 | 292.6 | 5.17M |
| April 30, 2026 | 300.2 | 297.65 | 297.65 | 301 | 294 | 5.94M |
| April 29, 2026 | 310.01 | 302.3 | 302.3 | 311.45 | 301.1 | 6.89M |
| April 28, 2026 | 306 | 308.63 | 308.63 | 311 | 305.2 | 5.5M |
| April 27, 2026 | 305.25 | 305.95 | 305.95 | 310.2 | 305.01 | 6.62M |
| April 24, 2026 | 308.65 | 303.44 | 303.44 | 309.88 | 301 | 7.15M |
| April 23, 2026 | 306.5 | 307.21 | 307.21 | 311.3 | 304.79 | 12.43M |
| April 22, 2026 | 297.11 | 307.41 | 307.41 | 308.33 | 297 | 10.26M |
| April 21, 2026 | 296 | 298.86 | 298.86 | 300.98 | 294.26 | 5.05M |
| April 20, 2026 | 304.5 | 296.33 | 296.33 | 304.5 | 295 | 7.41M |
| April 17, 2026 | 300 | 303.06 | 303.06 | 311.85 | 298.85 | 38.68M |
| April 16, 2026 | 291.4 | 293.89 | 293.89 | 298.67 | 287.12 | 16.53M |
| April 15, 2026 | 278 | 287.06 | 287.06 | 288.85 | 276.75 | 14.15M |
| April 13, 2026 | 268.9 | 271.79 | 271.79 | 272.99 | 264.2 | 4.82M |
| April 10, 2026 | 274.01 | 275 | 275 | 282.5 | 273.45 | 7.57M |
| April 09, 2026 | 275.54 | 272.83 | 272.83 | 277.06 | 268.63 | 7.86M |
| April 08, 2026 | 275 | 274.94 | 274.94 | 276.48 | 271.15 | 7.15M |
| April 07, 2026 | 259.55 | 261.26 | 261.26 | 263.9 | 256.84 | 6.24M |
| April 06, 2026 | 261.9 | 261.55 | 261.55 | 266.37 | 253.68 | 8.41M |
| April 02, 2026 | 256.02 | 260.8 | 260.66 | 262.23 | 251 | 6.26M |
| April 01, 2026 | 259.9 | 262.61 | 262.61 | 265.25 | 257 | 6.68M |
| March 30, 2026 | 260 | 249.65 | 249.65 | 261.1 | 248 | 9.64M |
| March 27, 2026 | 266.3 | 264.05 | 264.05 | 268.2 | 261.6 | 8.34M |
| March 25, 2026 | 262.95 | 268.85 | 268.85 | 273.4 | 261.3 | 9.07M |
| March 24, 2026 | 259 | 258.65 | 258.45 | 261.5 | 254.6 | 6.7M |
| March 23, 2026 | 260.7 | 250.1 | 250.25 | 260.75 | 249.1 | 6.28M |
| March 20, 2026 | -1 | -1 | 264.55 | -1 | -1 | 0 |
| March 19, 2026 | 268.7 | 262.35 | 262.35 | 270 | 261.25 | 5.52M |
| March 18, 2026 | 268 | 275.05 | 275.1 | 277.45 | 268 | 5.06M |
| March 17, 2026 | 270 | 267.8 | 267.8 | 271.8 | 263.55 | 5.88M |
| March 16, 2026 | 271.25 | 266.7 | 266.7 | 271.9 | 260.7 | 6.66M |
| March 13, 2026 | 278 | 271.25 | 271.25 | 280.35 | 270.35 | 4.56M |
| March 12, 2026 | 275.7 | 279.6 | 279.6 | 284.35 | 270.95 | 6.95M |
| March 11, 2026 | 285 | 277.2 | 277.2 | 288.9 | 275.5 | 6.07M |
| March 10, 2026 | 281.9 | 283.6 | 283.6 | 285 | 278 | 5.92M |
| March 09, 2026 | 280.9 | 276.2 | 276.2 | 281.7 | 272.8 | 6.58M |
| March 06, 2026 | 279.25 | 286 | 286 | 298.4 | 278.75 | 19.91M |
| March 05, 2026 | 283.3 | 279.25 | 279.25 | 287.4 | 275.1 | 8.72M |
| March 04, 2026 | -1 | -1 | 282.05 | -1 | -1 | 0 |
| March 02, 2026 | 295.8 | 299.45 | 299.45 | 307.95 | 295.2 | 9.58M |
| February 27, 2026 | 318.3 | 316.35 | 316.35 | 320.9 | 314 | 5.45M |
