Rail Vikas Nigam Limited (BOM:542649)
India · Delayed Price · Currency is INR 298.75
+2.45 (0.83%)
At close: Apr 21, 2026
BOM:542649 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 296.75 | 301.00 | 294.25 | 298.75 | 298.75 | 0.83% | 187,740 |
| Apr 20, 2026 | 304.00 | 304.00 | 295.00 | 296.30 | 296.30 | -2.24% | 817,772 |
| Apr 17, 2026 | 301.45 | 311.90 | 299.05 | 303.10 | 303.10 | 3.22% | 1,539,947 |
| Apr 16, 2026 | 290.95 | 298.65 | 287.05 | 293.65 | 293.65 | 2.26% | 924,611 |
| Apr 15, 2026 | 277.30 | 288.80 | 276.70 | 287.15 | 287.15 | 5.57% | 1,143,382 |
| Apr 13, 2026 | 261.05 | 272.90 | 261.05 | 272.00 | 272.00 | -1.13% | 473,374 |
| Apr 10, 2026 | 275.35 | 282.55 | 273.70 | 275.10 | 275.10 | 0.84% | 248,913 |
| Apr 9, 2026 | 275.25 | 277.20 | 268.70 | 272.80 | 272.80 | -0.84% | 538,191 |
| Apr 8, 2026 | 278.00 | 278.00 | 271.15 | 275.10 | 275.10 | 5.34% | 440,928 |
| Apr 7, 2026 | 260.00 | 264.00 | 257.00 | 261.15 | 261.15 | -0.17% | 518,975 |
| Apr 6, 2026 | 261.30 | 266.25 | 253.80 | 261.60 | 261.60 | 0.29% | 712,137 |
| Apr 2, 2026 | 256.70 | 262.05 | 251.15 | 260.85 | 260.85 | -0.67% | 281,929 |
| Apr 1, 2026 | 258.00 | 265.35 | 257.10 | 262.60 | 262.60 | 5.19% | 697,307 |
| Mar 30, 2026 | 259.95 | 261.70 | 248.25 | 249.65 | 249.65 | -5.42% | 538,084 |
| Mar 27, 2026 | 266.75 | 268.15 | 261.50 | 263.95 | 263.95 | -1.77% | 562,120 |
| Mar 25, 2026 | 262.00 | 273.50 | 261.40 | 268.70 | 268.70 | 3.99% | 624,053 |
| Mar 24, 2026 | 257.25 | 261.35 | 254.65 | 258.40 | 258.40 | 3.26% | 732,583 |
| Mar 23, 2026 | 255.30 | 261.00 | 249.20 | 250.25 | 250.25 | -5.41% | 939,421 |
| Mar 20, 2026 | 265.20 | 270.50 | 262.80 | 264.55 | 264.55 | 0.82% | 628,590 |
| Mar 19, 2026 | 267.65 | 270.45 | 261.25 | 262.40 | 262.40 | -4.60% | 255,043 |
| Mar 18, 2026 | 268.80 | 277.45 | 268.00 | 275.05 | 275.05 | 2.69% | 553,591 |
| Mar 17, 2026 | 270.90 | 271.80 | 263.60 | 267.85 | 267.85 | 0.32% | 546,706 |
| Mar 16, 2026 | 271.25 | 272.00 | 260.60 | 267.00 | 267.00 | -1.57% | 761,047 |
| Mar 13, 2026 | 278.25 | 280.40 | 270.50 | 271.25 | 271.25 | -2.95% | 232,054 |
| Mar 12, 2026 | 275.50 | 284.40 | 270.95 | 279.50 | 279.50 | 0.72% | 611,964 |
| Mar 11, 2026 | 284.45 | 288.90 | 275.75 | 277.50 | 277.50 | -2.12% | 232,884 |
| Mar 10, 2026 | 281.15 | 284.90 | 278.00 | 283.50 | 283.50 | 2.40% | 525,619 |
| Mar 9, 2026 | 280.00 | 281.40 | 272.80 | 276.85 | 276.85 | -3.17% | 561,326 |
| 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 |