Rail Vikas Nigam Limited (BOM:542649)
India · Delayed Price · Currency is INR 184.05
+3.05 (1.69%)
At close: Oct 28, 2026
BOM:542649 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 180.70 | 186.50 | 179.00 | 184.05 | 184.05 | 1.69% | 295,187 |
| Oct 27, 2026 | 183.00 | 184.10 | 180.40 | 181.00 | 181.00 | -0.55% | 179,151 |
| Oct 26, 2026 | 180.00 | 185.40 | 178.00 | 182.00 | 182.00 | 1.05% | 282,686 |
| Oct 23, 2026 | 187.00 | 187.80 | 179.50 | 180.10 | 180.10 | -3.64% | 374,158 |
| Oct 22, 2026 | 187.90 | 188.80 | 184.55 | 186.90 | 186.90 | -0.74% | 222,720 |
| Oct 21, 2026 | 194.50 | 195.30 | 187.00 | 188.30 | 188.30 | -3.19% | 390,079 |
| Oct 19, 2026 | 200.10 | 201.00 | 194.05 | 194.50 | 194.50 | -2.63% | 274,051 |
| Oct 16, 2026 | 197.00 | 201.85 | 194.75 | 199.75 | 199.75 | 1.65% | 301,927 |
| Oct 15, 2026 | 196.70 | 197.90 | 195.15 | 196.50 | 196.50 | -0.13% | 151,511 |
| Oct 14, 2026 | 197.30 | 199.20 | 195.00 | 196.75 | 196.75 | -0.35% | 296,706 |
| Oct 13, 2026 | 193.50 | 197.45 | 191.75 | 197.45 | 197.45 | 2.41% | 431,238 |
| Oct 12, 2026 | 191.15 | 195.95 | 191.15 | 192.80 | 192.80 | 1.21% | 267,028 |
| Oct 9, 2026 | 188.80 | 191.85 | 187.65 | 190.50 | 190.50 | 1.82% | 286,915 |
| Oct 8, 2026 | 195.00 | 195.40 | 187.00 | 187.10 | 187.10 | -4.54% | 763,983 |
| Oct 7, 2026 | 197.80 | 198.20 | 194.75 | 196.00 | 196.00 | -1.41% | 397,716 |
| Oct 6, 2026 | 197.90 | 201.30 | 196.70 | 198.80 | 198.80 | 1.07% | 221,943 |
| Oct 5, 2026 | 197.75 | 199.95 | 195.35 | 196.70 | 196.70 | -0.15% | 354,360 |
| Oct 1, 2026 | 201.45 | 202.45 | 194.10 | 197.00 | 197.00 | -2.48% | 893,781 |
| Sep 30, 2026 | 198.45 | 209.70 | 198.45 | 202.00 | 202.00 | 2.02% | 1,486,062 |
| Sep 29, 2026 | 201.45 | 201.80 | 195.40 | 198.00 | 198.00 | -2.46% | 704,440 |
| Sep 28, 2026 | 206.70 | 206.70 | 202.15 | 203.00 | 203.00 | -1.84% | 201,539 |
| Sep 25, 2026 | 205.75 | 207.25 | 203.95 | 206.80 | 206.80 | -0.10% | 306,251 |
| Sep 24, 2026 | 210.00 | 210.05 | 205.50 | 207.00 | 207.00 | -2.17% | 219,073 |
| Sep 23, 2026 | 212.05 | 213.70 | 210.50 | 211.60 | 211.60 | 0.36% | 206,650 |
| Sep 22, 2026 | 210.25 | 213.20 | 209.55 | 210.85 | 210.85 | 0.40% | 466,021 |
| Sep 21, 2026 | 215.00 | 215.00 | 209.25 | 210.00 | 210.00 | -0.14% | 565,515 |
| Sep 18, 2026 | 201.90 | 210.50 | 200.80 | 210.30 | 210.30 | 4.55% | 383,120 |
| Sep 17, 2026 | 196.80 | 201.75 | 196.55 | 201.15 | 201.15 | 2.05% | 222,524 |
| Sep 16, 2026 | 199.25 | 200.20 | 195.20 | 197.10 | 197.10 | -0.90% | 372,577 |
| Sep 15, 2026 | 204.75 | 207.15 | 198.55 | 198.90 | 198.90 | -2.98% | 618,768 |
| Sep 11, 2026 | 204.95 | 205.00 | 202.15 | 205.00 | 205.00 | -0.17% | 315,977 |
| Sep 10, 2026 | 208.00 | 211.20 | 205.15 | 205.35 | 205.35 | -0.80% | 456,268 |
| Sep 9, 2026 | 206.95 | 209.40 | 206.40 | 207.00 | 207.00 | -0.17% | 240,397 |
| Sep 8, 2026 | 209.80 | 211.30 | 206.85 | 207.35 | 207.35 | -1.50% | 442,539 |
| Sep 7, 2026 | 216.20 | 216.50 | 209.65 | 210.50 | 210.50 | -0.71% | 746,736 |
| Sep 4, 2026 | 212.40 | 214.15 | 209.80 | 212.00 | 212.00 | 1.19% | 603,919 |
| Sep 3, 2026 | 206.30 | 211.50 | 206.30 | 209.50 | 209.50 | 1.72% | 277,789 |
| Sep 2, 2026 | 207.50 | 207.50 | 203.95 | 205.95 | 205.95 | -1.15% | 246,399 |
| Sep 1, 2026 | 210.30 | 212.20 | 208.00 | 208.35 | 208.35 | -0.74% | 264,432 |
| Aug 31, 2026 | 213.55 | 214.00 | 209.50 | 209.90 | 209.90 | -2.05% | 684,755 |
| Aug 28, 2026 | 216.55 | 217.20 | 214.05 | 214.30 | 214.30 | -1.02% | 579,007 |
| Aug 27, 2026 | 222.65 | 222.65 | 215.55 | 216.50 | 216.50 | -2.15% | 322,844 |
| Aug 26, 2026 | 220.75 | 223.20 | 219.65 | 221.25 | 221.25 | 1.30% | 429,327 |
| Aug 25, 2026 | 221.85 | 224.00 | 217.10 | 218.40 | 218.40 | -1.44% | 418,041 |
| Aug 24, 2026 | 225.00 | 227.90 | 221.50 | 221.60 | 221.60 | -1.64% | 417,866 |
| Aug 21, 2026 | 228.45 | 231.30 | 225.30 | 225.30 | 225.30 | -1.38% | 311,078 |
| Aug 20, 2026 | 225.40 | 231.00 | 224.60 | 228.45 | 228.45 | 2.40% | 309,511 |
| Aug 19, 2026 | 226.05 | 226.75 | 221.30 | 223.10 | 223.10 | -0.95% | 447,968 |
| Aug 18, 2026 | 227.80 | 227.80 | 225.25 | 225.25 | 225.25 | -1.03% | 161,706 |
| Aug 17, 2026 | 228.80 | 229.45 | 224.85 | 228.30 | 227.59 | 0.79% | 145,734 |