Rail Vikas Nigam Limited (BOM:542649)
India · Delayed Price · Currency is INR 276.85
-9.05 (-3.17%)
At close: Mar 9, 2026
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 279.55 | 298.55 | 278.70 | 285.90 | 285.90 | 2.07% | 1,529,519 |
| Mar 5, 2026 | 283.85 | 287.50 | 275.00 | 280.10 | 280.10 | -0.64% | 625,646 |
| Mar 4, 2026 | 293.50 | 294.75 | 275.40 | 281.90 | 281.90 | -5.91% | 1,222,241 |
| Mar 2, 2026 | 287.15 | 307.70 | 287.15 | 299.60 | 299.60 | -5.35% | 1,405,695 |
| Feb 27, 2026 | 318.00 | 320.90 | 314.00 | 316.55 | 316.55 | -0.57% | 609,064 |
| Feb 26, 2026 | 319.90 | 321.05 | 316.25 | 318.35 | 318.35 | 0.27% | 300,146 |
| Feb 25, 2026 | 324.00 | 324.15 | 315.00 | 317.50 | 317.50 | -1.29% | 537,499 |
| Feb 24, 2026 | 317.90 | 322.45 | 313.80 | 321.65 | 321.65 | 0.74% | 639,444 |
| Feb 23, 2026 | 312.50 | 321.00 | 310.00 | 319.30 | 319.30 | 2.29% | 1,056,247 |
| Feb 20, 2026 | 306.00 | 314.00 | 303.00 | 312.15 | 312.15 | 1.76% | 513,406 |
| Feb 19, 2026 | 310.20 | 314.40 | 305.05 | 306.75 | 306.75 | -0.97% | 786,534 |
| Feb 18, 2026 | 308.75 | 311.60 | 306.90 | 309.75 | 309.75 | 0.32% | 407,262 |
| Feb 17, 2026 | 308.00 | 311.70 | 307.15 | 308.75 | 308.75 | -0.37% | 446,546 |
| Feb 16, 2026 | 307.35 | 311.90 | 303.80 | 309.90 | 309.90 | 0.28% | 594,789 |
| Feb 13, 2026 | 310.95 | 311.20 | 306.00 | 309.05 | 309.05 | -1.42% | 518,941 |
| Feb 12, 2026 | 316.55 | 316.55 | 309.00 | 313.50 | 313.50 | -0.96% | 793,755 |
| Feb 11, 2026 | 317.95 | 319.00 | 313.30 | 316.55 | 316.55 | -0.81% | 308,986 |
| Feb 10, 2026 | 319.50 | 324.70 | 316.60 | 319.15 | 318.15 | 0.55% | 836,646 |
| Feb 9, 2026 | 314.35 | 322.30 | 314.35 | 317.40 | 316.41 | 1.03% | 740,471 |
| Feb 6, 2026 | 316.05 | 316.20 | 310.50 | 314.15 | 313.17 | -0.81% | 624,552 |
| Feb 5, 2026 | 321.25 | 324.00 | 315.95 | 316.70 | 315.71 | -1.42% | 555,302 |
| Feb 4, 2026 | 324.40 | 324.40 | 318.85 | 321.25 | 320.24 | -0.99% | 342,652 |
| Feb 3, 2026 | 332.80 | 338.90 | 323.15 | 324.45 | 323.43 | 0.14% | 1,015,813 |
| Feb 2, 2026 | 321.65 | 325.70 | 311.90 | 324.00 | 322.98 | -0.63% | 904,577 |
| Feb 1, 2026 | 344.00 | 351.55 | 309.00 | 326.05 | 325.03 | -5.01% | 2,296,615 |
| Jan 30, 2026 | 338.85 | 344.55 | 331.80 | 343.25 | 342.17 | 0.51% | 1,197,474 |
| Jan 29, 2026 | 349.95 | 352.50 | 331.25 | 341.50 | 340.43 | -0.28% | 1,353,401 |
| Jan 28, 2026 | 327.90 | 344.10 | 326.55 | 342.45 | 341.38 | 5.73% | 1,245,228 |
| Jan 27, 2026 | 326.50 | 328.45 | 321.05 | 323.90 | 322.89 | -0.45% | 695,614 |
| Jan 23, 2026 | 331.00 | 334.70 | 323.50 | 325.35 | 324.33 | -1.17% | 668,265 |
| Jan 22, 2026 | 321.30 | 330.70 | 319.40 | 329.20 | 328.17 | 3.98% | 389,532 |
| Jan 21, 2026 | 317.25 | 323.95 | 313.95 | 316.60 | 315.61 | -1.19% | 978,665 |
| Jan 20, 2026 | 331.40 | 331.50 | 319.20 | 320.40 | 319.40 | -3.32% | 1,031,466 |
| Jan 19, 2026 | 332.10 | 337.55 | 330.00 | 331.40 | 330.36 | -1.16% | 616,749 |
| Jan 16, 2026 | 340.05 | 345.30 | 333.45 | 335.30 | 334.25 | -0.90% | 636,327 |
| Jan 14, 2026 | 329.65 | 341.60 | 328.15 | 338.35 | 337.29 | 2.50% | 541,527 |
| Jan 13, 2026 | 336.30 | 337.75 | 325.05 | 330.10 | 329.07 | -0.54% | 556,726 |
| Jan 12, 2026 | 332.60 | 333.70 | 323.20 | 331.90 | 330.86 | -0.15% | 898,486 |
| Jan 9, 2026 | 343.10 | 350.45 | 330.40 | 332.40 | 331.36 | -2.96% | 1,055,400 |
| Jan 8, 2026 | 357.40 | 360.80 | 341.00 | 342.55 | 341.48 | -4.16% | 824,366 |
| Jan 7, 2026 | 359.00 | 365.80 | 356.20 | 357.40 | 356.28 | -0.36% | 588,734 |
| Jan 6, 2026 | 361.25 | 367.55 | 354.30 | 358.70 | 357.58 | -0.62% | 320,897 |
| Jan 5, 2026 | 365.20 | 373.00 | 358.40 | 360.95 | 359.82 | -1.34% | 670,434 |
| Jan 2, 2026 | 364.30 | 368.20 | 360.90 | 365.85 | 364.70 | 1.18% | 669,394 |
| Jan 1, 2026 | 358.80 | 365.55 | 355.35 | 361.60 | 360.47 | 1.19% | 697,042 |
| Dec 31, 2025 | 360.05 | 366.00 | 356.20 | 357.35 | 356.23 | -0.76% | 609,083 |
| Dec 30, 2025 | 370.90 | 373.00 | 358.35 | 360.10 | 358.97 | -2.04% | 1,578,562 |
| Dec 29, 2025 | 393.55 | 400.90 | 366.15 | 367.60 | 366.45 | -5.25% | 4,021,631 |
| Dec 26, 2025 | 345.75 | 392.15 | 345.75 | 387.95 | 386.73 | 12.22% | 9,258,373 |
| Dec 24, 2025 | 343.15 | 349.50 | 338.15 | 345.70 | 344.62 | 1.08% | 1,027,578 |