RailTel Corporation of India Limited (BOM:543265)
India · Delayed Price · Currency is INR 371.55
+4.40 (1.20%)
At close: Dec 31, 2025
BOM:543265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 371.95 | 374.20 | 366.15 | 370.70 | 370.70 | -0.23% | 103,446 |
| Dec 31, 2025 | 366.05 | 377.35 | 365.50 | 371.55 | 371.55 | 1.20% | 226,084 |
| Dec 30, 2025 | 371.80 | 375.35 | 364.00 | 367.15 | 367.15 | -1.37% | 153,950 |
| Dec 29, 2025 | 383.00 | 387.70 | 370.25 | 372.25 | 372.25 | -1.53% | 167,528 |
| Dec 26, 2025 | 357.00 | 391.00 | 353.85 | 378.05 | 378.05 | 6.03% | 862,476 |
| Dec 24, 2025 | 360.25 | 366.10 | 354.50 | 356.55 | 356.55 | -0.74% | 191,482 |
| Dec 23, 2025 | 342.10 | 372.90 | 341.80 | 359.20 | 359.20 | 5.15% | 746,345 |
| Dec 22, 2025 | 336.30 | 346.90 | 334.20 | 341.60 | 341.60 | 2.58% | 126,688 |
| Dec 19, 2025 | 324.25 | 335.00 | 324.25 | 333.00 | 333.00 | 2.19% | 25,372 |
| Dec 18, 2025 | 329.00 | 329.00 | 322.40 | 325.85 | 325.85 | -0.93% | 68,884 |
| Dec 17, 2025 | 337.15 | 338.55 | 324.90 | 328.90 | 328.90 | -0.84% | 74,848 |
| Dec 16, 2025 | 335.50 | 336.60 | 330.40 | 331.70 | 331.70 | -1.24% | 47,818 |
| Dec 15, 2025 | 327.20 | 337.00 | 327.20 | 335.85 | 335.85 | 1.90% | 96,359 |
| Dec 12, 2025 | 332.20 | 333.90 | 328.05 | 329.60 | 329.60 | -0.77% | 32,250 |
| Dec 11, 2025 | 318.90 | 339.30 | 315.05 | 332.15 | 332.15 | 4.15% | 302,377 |
| Dec 10, 2025 | 324.35 | 326.65 | 317.45 | 318.90 | 318.90 | -1.67% | 72,784 |
| Dec 9, 2025 | 315.75 | 325.75 | 310.95 | 324.30 | 324.30 | 2.35% | 47,075 |
| Dec 8, 2025 | 334.75 | 336.70 | 315.00 | 316.85 | 316.85 | -5.19% | 66,029 |
| Dec 5, 2025 | 332.05 | 338.90 | 330.40 | 334.20 | 334.20 | 1.06% | 78,357 |
| Dec 4, 2025 | 333.05 | 337.85 | 329.65 | 330.70 | 330.70 | -0.24% | 19,516 |
| Dec 3, 2025 | 338.00 | 338.25 | 331.00 | 331.50 | 331.50 | -1.31% | 25,356 |
| Dec 2, 2025 | 338.10 | 338.10 | 334.45 | 335.90 | 335.90 | -0.69% | 16,178 |
| Dec 1, 2025 | 335.40 | 343.25 | 335.40 | 338.25 | 338.25 | -0.22% | 65,461 |
| Nov 28, 2025 | 346.00 | 346.00 | 337.90 | 339.00 | 339.00 | -2.05% | 79,088 |
| Nov 27, 2025 | 345.00 | 350.95 | 345.00 | 346.10 | 346.10 | 0.86% | 39,665 |
| Nov 26, 2025 | 337.15 | 345.00 | 337.10 | 343.15 | 343.15 | 1.52% | 41,206 |
| Nov 25, 2025 | 330.55 | 341.00 | 330.55 | 338.00 | 338.00 | 0.58% | 81,588 |
| Nov 24, 2025 | 339.60 | 343.30 | 334.10 | 336.05 | 336.05 | -1.93% | 68,436 |
| Nov 21, 2025 | 348.95 | 349.35 | 340.55 | 342.65 | 342.65 | -1.97% | 51,327 |
| Nov 20, 2025 | 350.60 | 355.15 | 348.80 | 349.55 | 349.55 | -0.29% | 67,298 |
| Nov 19, 2025 | 353.05 | 355.30 | 349.45 | 350.55 | 350.55 | -1.56% | 54,727 |
| Nov 18, 2025 | 364.10 | 364.10 | 355.10 | 356.10 | 356.10 | -2.20% | 31,914 |
| Nov 17, 2025 | 358.00 | 372.15 | 357.75 | 364.10 | 364.10 | 1.70% | 88,327 |
| Nov 14, 2025 | 352.00 | 361.20 | 350.50 | 358.00 | 358.00 | 1.45% | 81,539 |
| Nov 13, 2025 | 356.20 | 359.90 | 351.45 | 352.90 | 352.90 | -1.23% | 17,926 |
| Nov 12, 2025 | 353.05 | 359.40 | 352.70 | 357.30 | 357.30 | 1.32% | 36,749 |
| Nov 11, 2025 | 347.75 | 354.60 | 346.05 | 352.65 | 352.65 | 1.07% | 24,982 |
| Nov 10, 2025 | 353.35 | 353.75 | 347.85 | 348.90 | 348.90 | -0.81% | 37,716 |
| Nov 7, 2025 | 353.90 | 353.90 | 347.00 | 351.75 | 351.75 | -0.72% | 26,265 |
| Nov 6, 2025 | 363.60 | 363.70 | 352.55 | 354.30 | 354.30 | -2.69% | 26,492 |
| Nov 4, 2025 | 368.30 | 370.65 | 363.20 | 364.10 | 364.10 | -1.58% | 54,514 |
| Nov 3, 2025 | 368.65 | 374.75 | 368.15 | 369.95 | 368.95 | 0.37% | 67,604 |
| Oct 31, 2025 | 371.45 | 373.45 | 365.95 | 368.60 | 367.60 | -0.77% | 34,587 |
| Oct 30, 2025 | 375.70 | 377.55 | 369.00 | 371.45 | 370.45 | -1.13% | 62,352 |
| Oct 29, 2025 | 366.25 | 378.45 | 364.10 | 375.70 | 374.68 | 2.52% | 137,483 |
| Oct 28, 2025 | 366.65 | 369.65 | 362.50 | 366.45 | 365.46 | -0.04% | 44,772 |
| Oct 27, 2025 | 370.45 | 371.50 | 365.55 | 366.60 | 365.61 | -1.04% | 54,636 |
| Oct 24, 2025 | 371.70 | 372.50 | 368.05 | 370.45 | 369.45 | 0.11% | 54,922 |
| Oct 23, 2025 | 371.75 | 373.50 | 368.30 | 370.05 | 369.05 | -0.19% | 54,012 |
| Oct 21, 2025 | 372.90 | 372.90 | 369.00 | 370.75 | 369.75 | 0.39% | 13,341 |