Rail Vikas Nigam Limited (BOM:542649)
India · Delayed Price · Currency is INR 225.45
+2.55 (1.14%)
At close: Jul 31, 2026
BOM:542649 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 224.25 | 226.45 | 222.10 | 225.45 | 225.45 | 1.14% | 527,211 |
| Jul 30, 2026 | 224.35 | 224.35 | 222.05 | 222.90 | 222.90 | -0.85% | 258,541 |
| Jul 29, 2026 | 224.75 | 228.35 | 224.15 | 224.80 | 224.80 | 1.60% | 519,922 |
| Jul 28, 2026 | 224.05 | 224.45 | 220.25 | 221.25 | 221.25 | -1.23% | 448,649 |
| Jul 27, 2026 | 225.60 | 227.55 | 223.70 | 224.00 | 224.00 | -0.24% | 420,973 |
| Jul 24, 2026 | 221.35 | 225.85 | 220.75 | 224.55 | 224.55 | 0.11% | 662,954 |
| Jul 23, 2026 | 221.85 | 226.20 | 221.10 | 224.30 | 224.30 | 0.58% | 229,070 |
| Jul 22, 2026 | 225.25 | 225.50 | 222.20 | 223.00 | 223.00 | -1.00% | 231,008 |
| Jul 21, 2026 | 225.05 | 228.30 | 223.65 | 225.25 | 225.25 | -0.71% | 266,354 |
| Jul 20, 2026 | 225.40 | 227.35 | 223.50 | 226.85 | 226.85 | 0.62% | 452,548 |
| Jul 17, 2026 | 227.00 | 227.65 | 224.45 | 225.45 | 225.45 | -0.44% | 876,989 |
| Jul 16, 2026 | 228.25 | 230.25 | 226.00 | 226.45 | 226.45 | -0.22% | 259,676 |
| Jul 15, 2026 | 227.75 | 232.30 | 226.65 | 226.95 | 226.95 | -0.15% | 272,975 |
| Jul 14, 2026 | 229.40 | 230.10 | 226.25 | 227.30 | 227.30 | -1.84% | 366,698 |
| Jul 13, 2026 | 229.80 | 231.85 | 228.50 | 231.55 | 231.55 | -0.54% | 746,729 |
| Jul 10, 2026 | 226.35 | 236.75 | 226.35 | 232.80 | 232.80 | 2.90% | 650,851 |
| Jul 9, 2026 | 224.30 | 228.35 | 224.15 | 226.25 | 226.25 | 0.65% | 392,680 |
| Jul 8, 2026 | 230.95 | 230.95 | 223.60 | 224.80 | 224.80 | -3.42% | 648,296 |
| Jul 7, 2026 | 233.30 | 234.40 | 231.50 | 232.75 | 232.75 | -0.51% | 335,803 |
| Jul 6, 2026 | 234.95 | 235.40 | 232.95 | 233.95 | 233.95 | -0.45% | 213,044 |
| Jul 3, 2026 | 237.15 | 238.50 | 234.10 | 235.00 | 235.00 | -0.84% | 500,072 |
| Jul 2, 2026 | 238.15 | 239.30 | 236.45 | 237.00 | 237.00 | -0.27% | 321,303 |
| Jul 1, 2026 | 236.00 | 241.00 | 235.10 | 237.65 | 237.65 | 0.72% | 576,138 |
| Jun 30, 2026 | 238.00 | 238.95 | 235.35 | 235.95 | 235.95 | -0.63% | 298,625 |
| Jun 29, 2026 | 240.65 | 240.70 | 236.85 | 237.45 | 237.45 | -1.35% | 366,676 |
| Jun 25, 2026 | 240.40 | 245.30 | 239.30 | 240.70 | 240.70 | 0.31% | 743,477 |
| Jun 24, 2026 | 239.60 | 241.25 | 235.50 | 239.95 | 239.95 | -0.06% | 438,036 |
| Jun 23, 2026 | 246.70 | 246.70 | 239.00 | 240.10 | 240.10 | -2.46% | 345,445 |
| Jun 22, 2026 | 249.00 | 250.80 | 245.10 | 246.15 | 246.15 | 0.84% | 1,077,272 |
| Jun 19, 2026 | 246.65 | 246.65 | 242.35 | 244.10 | 244.10 | -1.43% | 735,557 |
| Jun 18, 2026 | 250.85 | 251.20 | 245.30 | 247.65 | 247.65 | 0.98% | 1,296,942 |
| Jun 17, 2026 | 241.65 | 246.35 | 240.10 | 245.25 | 245.25 | 1.68% | 923,295 |
| Jun 16, 2026 | 241.60 | 243.50 | 239.70 | 241.20 | 241.20 | 0.60% | 742,737 |
| Jun 15, 2026 | 240.20 | 243.45 | 239.05 | 239.75 | 239.75 | 2.79% | 656,701 |
| Jun 12, 2026 | 226.25 | 234.00 | 225.00 | 233.25 | 233.25 | 4.97% | 1,051,419 |
| Jun 11, 2026 | 227.25 | 227.35 | 221.75 | 222.20 | 222.20 | -2.63% | 916,792 |
| Jun 10, 2026 | 234.50 | 235.65 | 227.70 | 228.20 | 228.20 | -2.50% | 687,410 |
| Jun 9, 2026 | 232.75 | 236.50 | 231.40 | 234.05 | 234.05 | 2.68% | 795,469 |
| Jun 8, 2026 | 231.40 | 233.90 | 227.05 | 227.95 | 227.95 | -3.27% | 787,813 |
| Jun 5, 2026 | 237.25 | 238.95 | 233.75 | 235.65 | 235.65 | -0.34% | 307,700 |
| Jun 4, 2026 | 237.00 | 240.70 | 235.90 | 236.45 | 236.45 | -1.05% | 350,737 |
| Jun 3, 2026 | 240.35 | 242.00 | 233.10 | 238.95 | 238.95 | -0.75% | 772,751 |
| Jun 2, 2026 | 239.75 | 241.65 | 232.80 | 240.75 | 240.75 | -0.35% | 1,125,597 |
| Jun 1, 2026 | 247.50 | 249.90 | 241.05 | 241.60 | 241.60 | -1.61% | 790,204 |
| May 29, 2026 | 252.35 | 255.25 | 243.30 | 245.55 | 245.55 | -2.64% | 1,379,234 |
| May 27, 2026 | 259.20 | 259.75 | 251.40 | 252.20 | 252.20 | -2.96% | 1,348,922 |
| May 26, 2026 | 262.70 | 266.90 | 259.10 | 259.90 | 259.90 | -4.64% | 1,412,997 |
| May 25, 2026 | 274.00 | 276.05 | 272.00 | 272.55 | 272.55 | 0.52% | 488,895 |
| May 22, 2026 | 271.00 | 273.95 | 267.70 | 271.15 | 271.15 | 0.22% | 286,998 |
| May 21, 2026 | 273.15 | 275.15 | 269.05 | 270.55 | 270.55 | 0.33% | 501,447 |