Rail Vikas Nigam Limited (BOM:542649)
India · Delayed Price · Currency is INR 198.80
+2.10 (1.07%)
At close: Oct 6, 2026
BOM:542649 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 228.25 | 229.00 | 225.75 | 226.50 | 225.80 | -0.66% | 179,587 |
| Aug 13, 2026 | 230.00 | 231.05 | 227.90 | 228.00 | 227.29 | -0.87% | 246,657 |
| Aug 12, 2026 | 232.30 | 233.55 | 227.80 | 230.00 | 229.28 | 0.88% | 311,542 |
| Aug 11, 2026 | 231.15 | 231.75 | 227.40 | 228.00 | 227.29 | -1.08% | 331,439 |
| Aug 10, 2026 | 233.25 | 233.25 | 230.20 | 230.50 | 229.78 | -1.50% | 377,839 |
| Aug 7, 2026 | 235.60 | 236.60 | 233.00 | 234.00 | 233.27 | - | 234,466 |
| Aug 6, 2026 | 228.90 | 236.25 | 228.15 | 234.00 | 233.27 | 1.74% | 908,817 |
| Aug 5, 2026 | 232.95 | 234.45 | 228.15 | 230.00 | 229.28 | -0.86% | 355,265 |
| Aug 4, 2026 | 233.60 | 235.20 | 229.90 | 232.00 | 231.28 | -0.28% | 270,145 |
| Aug 3, 2026 | 227.35 | 234.65 | 226.00 | 232.65 | 231.93 | 3.19% | 451,296 |
| Jul 31, 2026 | 224.25 | 226.45 | 222.10 | 225.45 | 224.75 | 1.14% | 527,211 |
| Jul 30, 2026 | 224.35 | 224.35 | 222.05 | 222.90 | 222.21 | -0.85% | 258,541 |
| Jul 29, 2026 | 224.75 | 228.35 | 224.15 | 224.80 | 224.10 | 1.60% | 519,922 |
| Jul 28, 2026 | 224.05 | 224.45 | 220.25 | 221.25 | 220.56 | -1.23% | 448,649 |
| Jul 27, 2026 | 225.60 | 227.55 | 223.70 | 224.00 | 223.30 | -0.24% | 420,973 |