Rail Vikas Nigam Limited (BOM:542649)
India · Delayed Price · Currency is INR 336.80
-9.90 (-2.86%)
At close: Aug 8, 2025
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 346.40 | 346.45 | 335.45 | 336.80 | 336.80 | -2.86% | 256,386 |
| Aug 7, 2025 | 340.55 | 348.10 | 337.15 | 346.70 | 346.70 | 0.23% | 211,805 |
| Aug 6, 2025 | 351.75 | 354.55 | 344.50 | 345.90 | 345.90 | -1.62% | 281,449 |
| Aug 5, 2025 | 351.15 | 357.35 | 350.05 | 351.60 | 351.60 | -0.42% | 280,985 |
| Aug 4, 2025 | 345.95 | 354.00 | 344.50 | 353.10 | 353.10 | 2.33% | 177,221 |
| Aug 1, 2025 | 348.45 | 350.65 | 343.50 | 345.05 | 345.05 | -0.95% | 398,435 |
| Jul 31, 2025 | 352.25 | 355.30 | 345.50 | 348.35 | 348.35 | -2.82% | 440,834 |
| Jul 30, 2025 | 360.00 | 362.85 | 356.70 | 358.45 | 358.45 | -0.28% | 160,671 |
| Jul 29, 2025 | 354.00 | 362.00 | 351.95 | 359.45 | 359.45 | 1.38% | 373,272 |
| Jul 28, 2025 | 364.95 | 368.00 | 353.50 | 354.55 | 354.55 | -3.01% | 171,840 |
| Jul 25, 2025 | 376.85 | 376.85 | 363.90 | 365.55 | 365.55 | -3.00% | 145,967 |
| Jul 24, 2025 | 372.65 | 379.10 | 372.50 | 376.85 | 376.85 | 0.87% | 192,871 |
| Jul 23, 2025 | 372.40 | 375.50 | 367.00 | 373.60 | 373.60 | 0.35% | 544,824 |
| Jul 22, 2025 | 380.10 | 380.15 | 371.70 | 372.30 | 372.30 | -1.53% | 134,685 |
| Jul 21, 2025 | 376.15 | 379.95 | 373.15 | 378.10 | 378.10 | 0.56% | 483,500 |
| Jul 18, 2025 | 381.05 | 382.75 | 375.00 | 376.00 | 376.00 | -1.43% | 361,689 |
| Jul 17, 2025 | 383.35 | 384.70 | 381.00 | 381.45 | 381.45 | -0.50% | 266,638 |
| Jul 16, 2025 | 383.35 | 385.50 | 381.20 | 383.35 | 383.35 | 0.04% | 444,840 |
| Jul 15, 2025 | 387.10 | 391.40 | 382.10 | 383.20 | 383.20 | 0.22% | 872,440 |
| Jul 14, 2025 | 383.60 | 385.15 | 380.60 | 382.35 | 382.35 | 0.21% | 136,242 |
| Jul 11, 2025 | 384.30 | 385.65 | 379.55 | 381.55 | 381.55 | -0.81% | 178,845 |
| Jul 10, 2025 | 385.55 | 390.95 | 383.55 | 384.65 | 384.65 | -0.14% | 394,928 |
| Jul 9, 2025 | 387.30 | 392.05 | 384.30 | 385.20 | 385.20 | -0.32% | 181,475 |
| Jul 8, 2025 | 389.50 | 392.40 | 384.45 | 386.45 | 386.45 | -0.74% | 152,492 |
| Jul 7, 2025 | 394.70 | 395.50 | 388.70 | 389.35 | 389.35 | -0.51% | 231,642 |
| Jul 4, 2025 | 390.85 | 394.00 | 388.60 | 391.35 | 391.35 | 0.18% | 350,702 |
| Jul 3, 2025 | 394.40 | 395.20 | 388.55 | 390.65 | 390.65 | -0.50% | 196,681 |
| Jul 2, 2025 | 396.10 | 398.75 | 389.50 | 392.60 | 392.60 | -0.77% | 216,374 |
| Jul 1, 2025 | 398.30 | 401.90 | 393.30 | 395.65 | 395.65 | -0.53% | 485,945 |
| Jun 30, 2025 | 399.75 | 403.90 | 395.80 | 397.75 | 397.75 | 0.63% | 457,405 |
| Jun 27, 2025 | 401.60 | 405.65 | 394.05 | 395.25 | 395.25 | -1.08% | 324,603 |
| Jun 26, 2025 | 401.05 | 405.55 | 398.10 | 399.55 | 399.55 | 0.06% | 249,284 |
| Jun 25, 2025 | 399.55 | 404.80 | 397.50 | 399.30 | 399.30 | 0.20% | 534,487 |
| Jun 24, 2025 | 395.40 | 403.30 | 395.40 | 398.50 | 398.50 | 1.81% | 516,861 |
| Jun 23, 2025 | 386.15 | 395.15 | 386.10 | 391.40 | 391.40 | 0.18% | 754,661 |
| Jun 20, 2025 | 382.10 | 392.60 | 380.10 | 390.70 | 390.70 | 2.22% | 786,023 |
| Jun 19, 2025 | 397.90 | 400.45 | 380.25 | 382.20 | 382.20 | -3.95% | 487,449 |
| Jun 18, 2025 | 400.60 | 404.20 | 395.60 | 397.90 | 397.90 | -0.67% | 332,172 |
| Jun 17, 2025 | 409.50 | 413.50 | 399.00 | 400.60 | 400.60 | -2.16% | 518,526 |
| Jun 16, 2025 | 406.85 | 412.25 | 397.20 | 409.45 | 409.45 | 0.63% | 544,318 |
| Jun 13, 2025 | 400.75 | 411.90 | 400.70 | 406.90 | 406.90 | -1.49% | 967,911 |
| Jun 12, 2025 | 429.90 | 432.95 | 410.45 | 413.05 | 413.05 | -3.39% | 575,900 |
| Jun 11, 2025 | 429.95 | 435.60 | 422.55 | 427.55 | 427.55 | 0.25% | 609,198 |
| Jun 10, 2025 | 434.00 | 437.75 | 423.85 | 426.50 | 426.50 | -1.27% | 903,096 |
| Jun 9, 2025 | 430.05 | 442.75 | 429.00 | 432.00 | 432.00 | 0.76% | 1,667,602 |
| Jun 6, 2025 | 431.30 | 433.15 | 418.55 | 428.75 | 428.75 | -0.16% | 752,693 |
| Jun 5, 2025 | 433.15 | 437.20 | 424.90 | 429.45 | 429.45 | -0.10% | 912,648 |
| Jun 4, 2025 | 405.00 | 434.70 | 402.60 | 429.90 | 429.90 | 6.49% | 2,503,654 |
| Jun 3, 2025 | 408.20 | 413.25 | 402.50 | 403.70 | 403.70 | -0.76% | 396,020 |
| Jun 2, 2025 | 405.65 | 411.35 | 400.90 | 406.80 | 406.80 | 0.37% | 487,498 |