Rail Vikas Nigam Limited (RVNL.NS) NSE
260.66
-1.95(-0.74%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
260.66
-1.95(-0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 256.02 | 260.8 | 260.8 | 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 | 258.65 | 261.5 | 254.6 | 6.7M |
| March 23, 2026 | 260.7 | 250.1 | 250.1 | 260.75 | 249.1 | 6.28M |
| March 19, 2026 | 268.7 | 262.35 | 262.35 | 270 | 261.25 | 5.52M |
| March 18, 2026 | 268 | 275.05 | 275.05 | 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 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 |
| February 26, 2026 | 319 | 318.3 | 318.3 | 321 | 316.3 | 6.02M |
| February 25, 2026 | 324 | 317.6 | 317.6 | 324 | 315 | 6.47M |
| February 24, 2026 | 318.3 | 321.65 | 321.65 | 322.5 | 313.85 | 6.66M |
| February 23, 2026 | 313 | 319.2 | 319.2 | 320.9 | 310 | 8.27M |
| February 20, 2026 | 305.5 | 312.1 | 0 | 313.9 | 303 | 9.83M |
| February 19, 2026 | 310.9 | 306.85 | 0 | 314.45 | 305 | 8.07M |
| February 18, 2026 | 308.8 | 309.65 | 0 | 311.5 | 306.8 | 5.54M |
| February 17, 2026 | 308.95 | 308.75 | 0 | 311.7 | 307.2 | 4.74M |
| February 16, 2026 | 306.5 | 309.65 | 0 | 311.9 | 304.1 | 5.84M |
| February 13, 2026 | 309.95 | 308.95 | 0 | 311.45 | 306 | 8.17M |
| February 12, 2026 | 315.9 | 313.7 | 0 | 315.9 | 309.1 | 9.19M |
| February 11, 2026 | 316.5 | 316.55 | 0 | 319.3 | 313.2 | 5.14M |
| February 10, 2026 | 319 | 319.45 | 0 | 324.8 | 316.55 | 9.49M |
| February 09, 2026 | 315 | 317.25 | 0 | 322.5 | 314.5 | 6.23M |
| February 06, 2026 | 315.25 | 314.1 | 0 | 316.25 | 310.5 | 6.47M |
| February 05, 2026 | 321 | 316.6 | 0 | 324.2 | 316 | 5.89M |
| February 04, 2026 | 323.7 | 321 | 0 | 323.9 | 318.75 | 7.62M |
| February 03, 2026 | 334.4 | 324.65 | 0 | 339 | 323 | 9.1M |
| February 02, 2026 | 320 | 322.8 | 0 | 325.5 | 312.05 | 15.37M |
| February 01, 2026 | 343.4 | 326.55 | 0 | 351.6 | 309.1 | 35.65M |
| January 30, 2026 | 337.9 | 343.4 | 0 | 344.9 | 331.8 | 14.05M |
| January 29, 2026 | 348.55 | 341.45 | 0 | 352.8 | 331.2 | 27.04M |
| January 28, 2026 | 328.4 | 342.5 | 0 | 344.2 | 326.5 | 12.41M |
| January 27, 2026 | 327.9 | 323.9 | 0 | 328.3 | 321.05 | 6.93M |
| January 23, 2026 | 331 | 325.15 | 0 | 334.8 | 323.4 | 6.75M |
| January 22, 2026 | 322.6 | 329 | 0 | 330.5 | 319.35 | 7.93M |
| January 21, 2026 | 318 | 317.1 | 0 | 324.15 | 313.8 | 8.13M |
| January 20, 2026 | 331.3 | 320.3 | 0 | 331.55 | 318.95 | 7.88M |
| January 19, 2026 | 332.95 | 331.3 | 0 | 337.7 | 329.8 | 5.09M |
| January 16, 2026 | 341 | 335.15 | 0 | 344.95 | 333.5 | 6.96M |
| January 14, 2026 | 329.5 | 338.3 | 0 | 341.9 | 328 | 10.95M |
| January 13, 2026 | 334 | 330.2 | 0 | 337.65 | 325.05 | 7.14M |
| January 12, 2026 | 333.45 | 331.65 | 0 | 333.9 | 323.1 | 9.25M |
| January 09, 2026 | 344 | 332.2 | 0 | 350.35 | 330.3 | 10.02M |
| January 08, 2026 | 357.4 | 342.55 | 0 | 360.75 | 341 | 8.37M |
| January 07, 2026 | 358.8 | 357.4 | 0 | 365.9 | 356.25 | 7.78M |
| January 06, 2026 | 361.9 | 358.3 | 0 | 367.75 | 354.4 | 5.66M |
| January 05, 2026 | 366.05 | 361 | 0 | 372.9 | 358.45 | 6.26M |
| January 02, 2026 | 363.5 | 365.85 | 0 | 368.45 | 360.65 | 7.09M |
| January 01, 2026 | 359.2 | 361.5 | 0 | 365.4 | 355.5 | 7.78M |