Rail Vikas Nigam Limited (BOM:542649)
India · Delayed Price · Currency is INR 362.45
+1.75 (0.49%)
At close: Sep 18, 2025
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 364.90 | 364.90 | 356.30 | 362.45 | 362.45 | 0.49% | 607,546 |
| Sep 17, 2025 | 355.20 | 369.70 | 355.20 | 360.70 | 360.70 | 1.66% | 1,263,327 |
| Sep 16, 2025 | 349.25 | 356.60 | 344.30 | 354.80 | 354.80 | 2.16% | 888,748 |
| Sep 15, 2025 | 338.30 | 355.55 | 338.30 | 347.30 | 347.30 | 2.72% | 1,950,415 |
| Sep 12, 2025 | 335.40 | 339.85 | 334.95 | 338.10 | 338.10 | 0.82% | 641,628 |
| Sep 11, 2025 | 338.45 | 338.45 | 332.00 | 335.35 | 335.35 | 0.58% | 460,777 |
| Sep 10, 2025 | 334.00 | 339.50 | 332.80 | 333.40 | 333.40 | 0.32% | 363,198 |
| Sep 9, 2025 | 334.15 | 335.80 | 329.50 | 332.35 | 332.35 | 0.06% | 251,450 |
| Sep 8, 2025 | 330.05 | 337.20 | 329.00 | 332.15 | 332.15 | 0.79% | 558,930 |
| Sep 5, 2025 | 326.95 | 331.00 | 325.00 | 329.55 | 329.55 | 0.81% | 198,225 |
| Sep 4, 2025 | 334.90 | 335.20 | 325.15 | 326.90 | 326.90 | -2.27% | 394,267 |
| Sep 3, 2025 | 334.60 | 337.40 | 328.60 | 334.50 | 334.50 | 0.81% | 528,993 |
| Sep 2, 2025 | 318.00 | 340.00 | 315.95 | 331.80 | 331.80 | 5.10% | 2,102,770 |
| Sep 1, 2025 | 303.20 | 317.30 | 301.50 | 315.70 | 315.70 | 4.26% | 786,682 |
| Aug 29, 2025 | 309.00 | 309.00 | 302.00 | 302.80 | 302.80 | -1.94% | 767,953 |
| Aug 28, 2025 | 313.30 | 318.10 | 307.10 | 308.80 | 308.80 | -1.28% | 1,077,602 |
| Aug 26, 2025 | 321.60 | 322.55 | 311.40 | 312.80 | 312.80 | -2.74% | 341,255 |
| Aug 25, 2025 | 324.65 | 327.00 | 320.90 | 321.60 | 321.60 | -0.68% | 332,770 |
| Aug 22, 2025 | 328.20 | 328.20 | 323.10 | 323.80 | 323.80 | -1.48% | 406,016 |
| Aug 21, 2025 | 330.20 | 334.40 | 327.20 | 328.65 | 328.65 | -0.66% | 462,450 |
| Aug 20, 2025 | 328.65 | 332.00 | 324.30 | 330.85 | 329.13 | 0.95% | 499,689 |
| Aug 19, 2025 | 324.45 | 328.30 | 321.55 | 327.75 | 326.05 | 1.19% | 440,492 |
| Aug 18, 2025 | 329.20 | 330.65 | 322.65 | 323.90 | 322.22 | -0.09% | 611,043 |
| Aug 14, 2025 | 328.30 | 333.60 | 322.10 | 324.20 | 322.52 | -0.63% | 347,379 |
| Aug 13, 2025 | 324.85 | 333.75 | 316.75 | 326.25 | 324.55 | -0.85% | 721,971 |
| Aug 12, 2025 | 341.20 | 346.45 | 321.70 | 329.05 | 327.34 | -3.94% | 599,542 |
| Aug 11, 2025 | 337.20 | 346.60 | 334.30 | 342.55 | 340.77 | 1.71% | 484,753 |
| Aug 8, 2025 | 346.40 | 346.45 | 335.45 | 336.80 | 335.05 | -2.86% | 256,386 |
| Aug 7, 2025 | 340.55 | 348.10 | 337.15 | 346.70 | 344.90 | 0.23% | 211,805 |
| Aug 6, 2025 | 351.75 | 354.55 | 344.50 | 345.90 | 344.10 | -1.62% | 281,449 |
| Aug 5, 2025 | 351.15 | 357.35 | 350.05 | 351.60 | 349.77 | -0.42% | 280,985 |
| Aug 4, 2025 | 345.95 | 354.00 | 344.50 | 353.10 | 351.26 | 2.33% | 177,221 |
| Aug 1, 2025 | 348.45 | 350.65 | 343.50 | 345.05 | 343.26 | -0.95% | 398,435 |
| Jul 31, 2025 | 352.25 | 355.30 | 345.50 | 348.35 | 346.54 | -2.82% | 440,834 |
| Jul 30, 2025 | 360.00 | 362.85 | 356.70 | 358.45 | 356.59 | -0.28% | 160,671 |
| Jul 29, 2025 | 354.00 | 362.00 | 351.95 | 359.45 | 357.58 | 1.38% | 373,272 |
| Jul 28, 2025 | 364.95 | 368.00 | 353.50 | 354.55 | 352.71 | -3.01% | 171,840 |
| Jul 25, 2025 | 376.85 | 376.85 | 363.90 | 365.55 | 363.65 | -3.00% | 145,967 |
| Jul 24, 2025 | 372.65 | 379.10 | 372.50 | 376.85 | 374.89 | 0.87% | 192,871 |
| Jul 23, 2025 | 372.40 | 375.50 | 367.00 | 373.60 | 371.66 | 0.35% | 544,824 |
| Jul 22, 2025 | 380.10 | 380.15 | 371.70 | 372.30 | 370.37 | -1.53% | 134,685 |
| Jul 21, 2025 | 376.15 | 379.95 | 373.15 | 378.10 | 376.13 | 0.56% | 483,500 |
| Jul 18, 2025 | 381.05 | 382.75 | 375.00 | 376.00 | 374.05 | -1.43% | 361,689 |
| Jul 17, 2025 | 383.35 | 384.70 | 381.00 | 381.45 | 379.47 | -0.50% | 266,638 |
| Jul 16, 2025 | 383.35 | 385.50 | 381.20 | 383.35 | 381.36 | 0.04% | 444,840 |
| Jul 15, 2025 | 387.10 | 391.40 | 382.10 | 383.20 | 381.21 | 0.22% | 872,440 |
| Jul 14, 2025 | 383.60 | 385.15 | 380.60 | 382.35 | 380.36 | 0.21% | 136,242 |
| Jul 11, 2025 | 384.30 | 385.65 | 379.55 | 381.55 | 379.57 | -0.81% | 178,845 |
| Jul 10, 2025 | 385.55 | 390.95 | 383.55 | 384.65 | 382.65 | -0.14% | 394,928 |
| Jul 9, 2025 | 387.30 | 392.05 | 384.30 | 385.20 | 383.20 | -0.32% | 181,475 |