Rail Vikas Nigam Limited (BOM:542649)
India · Delayed Price · Currency is INR 346.60
-7.70 (-2.17%)
At close: Oct 8, 2025
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 346.60 | 347.00 | 341.20 | 344.35 | 344.35 | -0.65% | 403,106 |
| Oct 8, 2025 | 357.50 | 357.50 | 344.15 | 346.60 | 346.60 | -2.17% | 434,922 |
| Oct 7, 2025 | 347.70 | 356.00 | 346.85 | 354.30 | 354.30 | 2.24% | 384,131 |
| Oct 6, 2025 | 347.40 | 349.65 | 343.55 | 346.55 | 346.55 | -0.14% | 403,058 |
| Oct 3, 2025 | 342.80 | 347.65 | 342.20 | 347.05 | 347.05 | 0.75% | 402,817 |
| Oct 1, 2025 | 339.50 | 346.00 | 338.45 | 344.45 | 344.45 | 1.25% | 377,995 |
| Sep 30, 2025 | 341.20 | 343.80 | 336.05 | 340.20 | 340.20 | -0.45% | 478,941 |
| Sep 29, 2025 | 338.70 | 348.30 | 338.70 | 341.75 | 341.75 | 1.15% | 475,976 |
| Sep 26, 2025 | 347.00 | 347.50 | 336.55 | 337.85 | 337.85 | -2.54% | 556,527 |
| Sep 25, 2025 | 345.45 | 355.90 | 345.45 | 346.65 | 346.65 | -0.30% | 531,076 |
| Sep 24, 2025 | 356.60 | 357.00 | 347.00 | 347.70 | 347.70 | -2.75% | 275,503 |
| Sep 23, 2025 | 363.85 | 365.00 | 354.45 | 357.55 | 357.55 | -0.39% | 763,702 |
| Sep 22, 2025 | 363.35 | 367.95 | 357.30 | 358.95 | 358.95 | -1.22% | 303,723 |
| Sep 19, 2025 | 362.00 | 367.80 | 361.85 | 363.40 | 363.40 | 0.26% | 346,081 |
| 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 |