Rail Vikas Nigam Limited (BOM:542649)
India · Delayed Price · Currency is INR 245.55
-6.65 (-2.64%)
At close: May 29, 2026
BOM:542649 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 269.60 | 270.45 | 264.55 | 269.65 | 269.65 | -0.72% | 545,815 |
| May 19, 2026 | 277.35 | 278.55 | 270.35 | 271.60 | 271.60 | -1.86% | 355,972 |
| May 18, 2026 | 280.30 | 280.60 | 271.30 | 276.75 | 276.75 | -2.19% | 240,301 |
| May 15, 2026 | 287.50 | 288.70 | 281.50 | 282.95 | 282.95 | -1.45% | 261,583 |
| May 14, 2026 | 285.30 | 291.35 | 281.00 | 287.10 | 287.10 | 0.70% | 495,823 |
| May 13, 2026 | 283.35 | 291.30 | 283.35 | 285.10 | 285.10 | 0.64% | 510,846 |
| May 12, 2026 | 294.85 | 296.30 | 282.20 | 283.30 | 283.30 | -4.10% | 453,821 |
| May 11, 2026 | 302.55 | 302.75 | 294.35 | 295.40 | 295.40 | -3.15% | 340,127 |
| May 8, 2026 | 308.70 | 309.25 | 303.55 | 305.00 | 305.00 | -1.20% | 443,255 |
| May 7, 2026 | 306.95 | 310.00 | 303.45 | 308.70 | 308.70 | 1.20% | 275,418 |
| May 6, 2026 | 306.40 | 306.40 | 299.15 | 305.05 | 305.05 | 1.55% | 266,508 |
| May 5, 2026 | 296.90 | 304.50 | 295.50 | 300.40 | 300.40 | 1.33% | 374,292 |
| May 4, 2026 | 299.10 | 303.65 | 292.55 | 296.45 | 296.45 | -0.40% | 377,195 |
| Apr 30, 2026 | 301.75 | 301.75 | 294.00 | 297.65 | 297.65 | -1.52% | 186,532 |
| Apr 29, 2026 | 311.35 | 311.75 | 301.25 | 302.25 | 302.25 | -2.03% | 218,352 |
| Apr 28, 2026 | 305.25 | 311.00 | 304.95 | 308.50 | 308.50 | 0.83% | 424,410 |
| Apr 27, 2026 | 306.65 | 310.00 | 305.00 | 305.95 | 305.95 | 0.86% | 332,191 |
| Apr 24, 2026 | 308.05 | 310.00 | 300.90 | 303.35 | 303.35 | -1.27% | 615,305 |
| Apr 23, 2026 | 307.00 | 311.10 | 304.70 | 307.25 | 307.25 | - | 407,417 |
| Apr 22, 2026 | 298.20 | 308.30 | 297.00 | 307.25 | 307.25 | 2.85% | 357,396 |
| 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 |