RailTel Corporation of India Limited (BOM:543265)
India · Delayed Price · Currency is INR 345.80
-12.05 (-3.37%)
At close: Aug 8, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 357.90 | 358.60 | 344.95 | 345.80 | 345.80 | -3.37% | 95,554 |
| Aug 7, 2025 | 361.70 | 361.70 | 348.05 | 357.85 | 357.85 | -1.06% | 65,134 |
| Aug 6, 2025 | 366.90 | 369.50 | 360.30 | 361.70 | 361.70 | -1.30% | 42,607 |
| Aug 5, 2025 | 373.80 | 375.35 | 365.00 | 366.45 | 366.45 | -0.48% | 95,640 |
| Aug 4, 2025 | 359.75 | 369.95 | 357.65 | 368.20 | 368.20 | 4.10% | 138,131 |
| Aug 1, 2025 | 368.15 | 370.75 | 351.45 | 353.70 | 353.70 | -3.68% | 101,415 |
| Jul 31, 2025 | 373.70 | 374.95 | 364.50 | 367.20 | 367.20 | -2.81% | 66,237 |
| Jul 30, 2025 | 386.00 | 387.75 | 372.25 | 377.80 | 377.80 | -1.69% | 37,161 |
| Jul 29, 2025 | 378.95 | 385.90 | 376.40 | 384.30 | 384.30 | 1.36% | 146,351 |
| Jul 28, 2025 | 394.40 | 394.40 | 376.00 | 379.15 | 379.15 | -3.76% | 84,391 |
| Jul 25, 2025 | 404.95 | 404.95 | 391.60 | 393.95 | 393.95 | -2.09% | 73,270 |
| Jul 24, 2025 | 403.50 | 406.00 | 400.20 | 402.35 | 402.35 | -0.20% | 88,701 |
| Jul 23, 2025 | 404.10 | 406.00 | 397.60 | 403.15 | 403.15 | 0.19% | 91,118 |
| Jul 22, 2025 | 408.40 | 408.40 | 400.50 | 402.40 | 402.40 | -0.57% | 38,654 |
| Jul 21, 2025 | 408.70 | 408.70 | 401.00 | 404.70 | 404.70 | -0.41% | 34,046 |
| Jul 18, 2025 | 410.40 | 411.50 | 405.70 | 406.35 | 406.35 | -0.97% | 34,837 |
| Jul 17, 2025 | 415.60 | 415.70 | 409.35 | 410.35 | 410.35 | -0.86% | 56,051 |
| Jul 16, 2025 | 417.15 | 418.45 | 412.30 | 413.90 | 413.90 | -0.77% | 129,077 |
| Jul 15, 2025 | 415.00 | 425.50 | 415.00 | 417.10 | 417.10 | 1.81% | 359,291 |
| Jul 14, 2025 | 413.85 | 414.00 | 408.15 | 409.70 | 409.70 | -0.27% | 52,478 |
| Jul 11, 2025 | 405.15 | 411.95 | 405.15 | 410.80 | 410.80 | 0.66% | 136,126 |
| Jul 10, 2025 | 413.50 | 417.50 | 405.40 | 408.10 | 408.10 | -0.52% | 170,855 |
| Jul 9, 2025 | 413.30 | 417.60 | 408.50 | 410.25 | 410.25 | -0.33% | 61,729 |
| Jul 8, 2025 | 414.65 | 416.00 | 405.50 | 411.60 | 411.60 | -0.27% | 111,447 |
| Jul 7, 2025 | 419.45 | 421.00 | 411.10 | 412.70 | 412.70 | -1.42% | 69,024 |
| Jul 4, 2025 | 420.20 | 423.40 | 416.15 | 418.65 | 418.65 | -0.53% | 126,926 |
| Jul 3, 2025 | 423.55 | 429.10 | 418.95 | 420.90 | 420.90 | -0.47% | 71,742 |
| Jul 2, 2025 | 428.85 | 430.55 | 418.50 | 422.90 | 422.90 | -0.83% | 80,223 |
| Jul 1, 2025 | 431.25 | 433.80 | 424.25 | 426.45 | 426.45 | -0.43% | 73,751 |
| Jun 30, 2025 | 429.35 | 431.60 | 423.75 | 428.30 | 428.30 | 0.06% | 95,983 |
| Jun 27, 2025 | 426.35 | 431.50 | 422.60 | 428.05 | 428.05 | 0.99% | 220,013 |
| Jun 26, 2025 | 425.35 | 429.00 | 420.90 | 423.85 | 423.85 | 0.12% | 78,582 |
| Jun 25, 2025 | 425.00 | 436.65 | 421.80 | 423.35 | 423.35 | 0.69% | 91,719 |
| Jun 24, 2025 | 425.80 | 432.15 | 419.00 | 420.45 | 420.45 | 0.78% | 172,389 |
| Jun 23, 2025 | 414.00 | 423.10 | 414.00 | 417.20 | 417.20 | -1.00% | 159,291 |
| Jun 20, 2025 | 408.80 | 423.10 | 407.90 | 421.40 | 421.40 | 3.39% | 339,234 |
| Jun 19, 2025 | 428.35 | 431.30 | 404.05 | 407.60 | 407.60 | -4.42% | 208,267 |
| Jun 18, 2025 | 429.95 | 443.10 | 422.40 | 426.45 | 426.45 | -0.01% | 412,817 |
| Jun 17, 2025 | 435.30 | 435.85 | 424.25 | 426.50 | 426.50 | -1.47% | 195,576 |
| Jun 16, 2025 | 425.20 | 435.75 | 410.00 | 432.85 | 432.85 | 1.80% | 169,546 |
| Jun 13, 2025 | 426.15 | 438.00 | 423.55 | 425.20 | 425.20 | -2.93% | 185,838 |
| Jun 12, 2025 | 460.40 | 469.35 | 434.50 | 438.05 | 438.05 | -4.02% | 303,114 |
| Jun 11, 2025 | 449.10 | 467.25 | 443.20 | 456.40 | 456.40 | 1.65% | 457,210 |
| Jun 10, 2025 | 461.00 | 478.80 | 446.75 | 449.00 | 449.00 | -1.93% | 346,010 |
| Jun 9, 2025 | 451.70 | 463.20 | 444.40 | 457.85 | 457.85 | 3.10% | 308,254 |
| Jun 6, 2025 | 457.70 | 457.70 | 441.05 | 444.10 | 444.10 | -3.68% | 294,096 |
| Jun 5, 2025 | 446.70 | 464.70 | 439.30 | 461.05 | 461.05 | 4.24% | 1,236,011 |
| Jun 4, 2025 | 400.00 | 449.20 | 395.40 | 442.30 | 442.30 | 10.95% | 1,544,234 |
| Jun 3, 2025 | 399.45 | 406.00 | 395.05 | 398.65 | 398.65 | -0.14% | 117,345 |
| Jun 2, 2025 | 395.20 | 404.95 | 393.00 | 399.20 | 399.20 | 0.18% | 73,922 |