Rail Vikas Nigam Limited (BOM:542649)
India · Delayed Price · Currency is INR 329.20
+12.60 (3.98%)
At close: Jan 22, 2026
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 321.30 | 330.70 | 319.40 | 329.20 | 329.20 | 3.98% | 389,532 |
| Jan 21, 2026 | 317.25 | 323.95 | 313.95 | 316.60 | 316.60 | -1.19% | 978,665 |
| Jan 20, 2026 | 331.40 | 331.50 | 319.20 | 320.40 | 320.40 | -3.32% | 1,031,466 |
| Jan 19, 2026 | 332.10 | 337.55 | 330.00 | 331.40 | 331.40 | -1.16% | 616,749 |
| Jan 16, 2026 | 340.05 | 345.30 | 333.45 | 335.30 | 335.30 | -0.90% | 636,327 |
| Jan 14, 2026 | 329.65 | 341.60 | 328.15 | 338.35 | 338.35 | 2.50% | 541,527 |
| Jan 13, 2026 | 336.30 | 337.75 | 325.05 | 330.10 | 330.10 | -0.54% | 556,726 |
| Jan 12, 2026 | 332.60 | 333.70 | 323.20 | 331.90 | 331.90 | -0.15% | 898,486 |
| Jan 9, 2026 | 343.10 | 350.45 | 330.40 | 332.40 | 332.40 | -2.96% | 1,055,400 |
| Jan 8, 2026 | 357.40 | 360.80 | 341.00 | 342.55 | 342.55 | -4.16% | 824,366 |
| Jan 7, 2026 | 359.00 | 365.80 | 356.20 | 357.40 | 357.40 | -0.36% | 588,734 |
| Jan 6, 2026 | 361.25 | 367.55 | 354.30 | 358.70 | 358.70 | -0.62% | 320,897 |
| Jan 5, 2026 | 365.20 | 373.00 | 358.40 | 360.95 | 360.95 | -1.34% | 670,434 |
| Jan 2, 2026 | 364.30 | 368.20 | 360.90 | 365.85 | 365.85 | 1.18% | 669,394 |
| Jan 1, 2026 | 358.80 | 365.55 | 355.35 | 361.60 | 361.60 | 1.19% | 697,042 |
| Dec 31, 2025 | 360.05 | 366.00 | 356.20 | 357.35 | 357.35 | -0.76% | 609,083 |
| Dec 30, 2025 | 370.90 | 373.00 | 358.35 | 360.10 | 360.10 | -2.04% | 1,578,562 |
| Dec 29, 2025 | 393.55 | 400.90 | 366.15 | 367.60 | 367.60 | -5.25% | 4,021,631 |
| Dec 26, 2025 | 345.75 | 392.15 | 345.75 | 387.95 | 387.95 | 12.22% | 9,258,373 |
| Dec 24, 2025 | 343.15 | 349.50 | 338.15 | 345.70 | 345.70 | 1.08% | 1,027,578 |
| Dec 23, 2025 | 333.85 | 349.50 | 332.60 | 342.00 | 342.00 | 2.83% | 2,139,390 |
| Dec 22, 2025 | 320.00 | 335.50 | 319.00 | 332.60 | 332.60 | 4.23% | 678,492 |
| Dec 19, 2025 | 308.30 | 320.80 | 306.45 | 319.10 | 319.10 | 4.38% | 238,678 |
| Dec 18, 2025 | 306.50 | 307.20 | 303.10 | 305.70 | 305.70 | -0.54% | 271,445 |
| Dec 17, 2025 | 309.45 | 310.90 | 306.05 | 307.35 | 307.35 | -0.76% | 277,296 |
| Dec 16, 2025 | 311.80 | 312.40 | 308.00 | 309.70 | 309.70 | -1.13% | 251,836 |
| Dec 15, 2025 | 311.55 | 314.30 | 311.55 | 313.25 | 313.25 | -0.22% | 240,715 |
| Dec 12, 2025 | 313.05 | 315.35 | 311.25 | 313.95 | 313.95 | 0.67% | 101,834 |
| Dec 11, 2025 | 308.85 | 315.90 | 307.10 | 311.85 | 311.85 | 0.96% | 393,044 |
| Dec 10, 2025 | 311.65 | 315.00 | 307.50 | 308.90 | 308.90 | -1.26% | 230,243 |
| Dec 9, 2025 | 303.15 | 313.65 | 301.00 | 312.85 | 312.85 | 1.86% | 531,790 |
| Dec 8, 2025 | 310.15 | 311.70 | 301.55 | 307.15 | 307.15 | -1.21% | 528,877 |
| Dec 5, 2025 | 311.90 | 312.55 | 307.90 | 310.90 | 310.90 | -0.53% | 388,046 |
| Dec 4, 2025 | 312.40 | 316.45 | 310.60 | 312.55 | 312.55 | 0.27% | 288,148 |
| Dec 3, 2025 | 316.90 | 318.85 | 311.10 | 311.70 | 311.70 | -1.93% | 154,912 |
| Dec 2, 2025 | 320.35 | 320.35 | 316.50 | 317.85 | 317.85 | -1.10% | 90,952 |
| Dec 1, 2025 | 324.00 | 327.75 | 320.75 | 321.40 | 321.40 | -0.80% | 155,153 |
| Nov 28, 2025 | 323.30 | 324.60 | 321.50 | 324.00 | 324.00 | -0.09% | 130,454 |
| Nov 27, 2025 | 327.00 | 329.75 | 321.50 | 324.30 | 324.30 | 0.12% | 487,406 |
| Nov 26, 2025 | 320.00 | 324.85 | 317.90 | 323.90 | 323.90 | 0.33% | 231,147 |
| Nov 25, 2025 | 324.00 | 325.90 | 315.25 | 322.85 | 322.85 | -0.91% | 559,707 |
| Nov 24, 2025 | 316.35 | 330.00 | 312.50 | 325.80 | 325.80 | 3.74% | 935,406 |
| Nov 21, 2025 | 319.10 | 319.15 | 313.60 | 314.05 | 314.05 | -1.58% | 324,280 |
| Nov 20, 2025 | 320.15 | 324.00 | 318.20 | 319.10 | 319.10 | -0.37% | 284,860 |
| Nov 19, 2025 | 320.50 | 321.90 | 316.40 | 320.30 | 320.30 | -0.26% | 135,881 |
| Nov 18, 2025 | 327.65 | 327.65 | 320.50 | 321.15 | 321.15 | -1.79% | 322,590 |
| Nov 17, 2025 | 321.65 | 335.75 | 321.50 | 327.00 | 327.00 | 1.89% | 619,396 |
| Nov 14, 2025 | 314.30 | 325.15 | 314.30 | 320.95 | 320.95 | 2.15% | 284,176 |
| Nov 13, 2025 | 316.90 | 320.95 | 313.85 | 314.20 | 314.20 | -0.66% | 172,022 |
| Nov 12, 2025 | 314.75 | 320.35 | 307.75 | 316.30 | 316.30 | -0.44% | 357,153 |