Rail Vikas Nigam Limited (BOM:542649)
India · Delayed Price · Currency is INR 225.30
-3.15 (-1.38%)
At close: Aug 21, 2026
BOM:542649 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 221.35 | 225.85 | 220.75 | 224.55 | 223.85 | 0.11% | 662,954 |
| Jul 23, 2026 | 221.85 | 226.20 | 221.10 | 224.30 | 223.60 | 0.58% | 229,070 |
| Jul 22, 2026 | 225.25 | 225.50 | 222.20 | 223.00 | 222.31 | -1.00% | 231,008 |
| Jul 21, 2026 | 225.05 | 228.30 | 223.65 | 225.25 | 224.55 | -0.71% | 266,354 |
| Jul 20, 2026 | 225.40 | 227.35 | 223.50 | 226.85 | 226.14 | 0.62% | 452,548 |
| Jul 17, 2026 | 227.00 | 227.65 | 224.45 | 225.45 | 224.75 | -0.44% | 876,989 |
| Jul 16, 2026 | 228.25 | 230.25 | 226.00 | 226.45 | 225.75 | -0.22% | 259,676 |
| Jul 15, 2026 | 227.75 | 232.30 | 226.65 | 226.95 | 226.24 | -0.15% | 272,975 |
| Jul 14, 2026 | 229.40 | 230.10 | 226.25 | 227.30 | 226.59 | -1.84% | 366,698 |
| Jul 13, 2026 | 229.80 | 231.85 | 228.50 | 231.55 | 230.83 | -0.54% | 746,729 |
| Jul 10, 2026 | 226.35 | 236.75 | 226.35 | 232.80 | 232.08 | 2.90% | 650,851 |
| Jul 9, 2026 | 224.30 | 228.35 | 224.15 | 226.25 | 225.55 | 0.65% | 392,680 |
| Jul 8, 2026 | 230.95 | 230.95 | 223.60 | 224.80 | 224.10 | -3.42% | 648,296 |
| Jul 7, 2026 | 233.30 | 234.40 | 231.50 | 232.75 | 232.03 | -0.51% | 335,803 |
| Jul 6, 2026 | 234.95 | 235.40 | 232.95 | 233.95 | 233.22 | -0.45% | 213,044 |
| Jul 3, 2026 | 237.15 | 238.50 | 234.10 | 235.00 | 234.27 | -0.84% | 500,072 |
| Jul 2, 2026 | 238.15 | 239.30 | 236.45 | 237.00 | 236.26 | -0.27% | 321,303 |
| Jul 1, 2026 | 236.00 | 241.00 | 235.10 | 237.65 | 236.91 | 0.72% | 576,138 |
| Jun 30, 2026 | 238.00 | 238.95 | 235.35 | 235.95 | 235.22 | -0.63% | 298,625 |
| Jun 29, 2026 | 240.65 | 240.70 | 236.85 | 237.45 | 236.71 | -1.35% | 366,676 |
| Jun 25, 2026 | 240.40 | 245.30 | 239.30 | 240.70 | 239.95 | 0.31% | 743,477 |
| Jun 24, 2026 | 239.60 | 241.25 | 235.50 | 239.95 | 239.20 | -0.06% | 438,036 |
| Jun 23, 2026 | 246.70 | 246.70 | 239.00 | 240.10 | 239.35 | -2.46% | 345,445 |
| Jun 22, 2026 | 249.00 | 250.80 | 245.10 | 246.15 | 245.38 | 0.84% | 1,077,272 |
| Jun 19, 2026 | 246.65 | 246.65 | 242.35 | 244.10 | 243.34 | -1.43% | 735,557 |
| Jun 18, 2026 | 250.85 | 251.20 | 245.30 | 247.65 | 246.88 | 0.98% | 1,296,942 |
| Jun 17, 2026 | 241.65 | 246.35 | 240.10 | 245.25 | 244.49 | 1.68% | 923,295 |
| Jun 16, 2026 | 241.60 | 243.50 | 239.70 | 241.20 | 240.45 | 0.60% | 742,737 |
| Jun 15, 2026 | 240.20 | 243.45 | 239.05 | 239.75 | 239.00 | 2.79% | 656,701 |
| Jun 12, 2026 | 226.25 | 234.00 | 225.00 | 233.25 | 232.52 | 4.97% | 1,051,419 |