RailTel Corporation of India Limited (BOM:543265)
India · Delayed Price · Currency is INR 263.80
+17.90 (7.28%)
At close: Apr 1, 2026
BOM:543265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 257.00 | 265.70 | 253.60 | 263.80 | 263.80 | 7.28% | 101,460 |
| Mar 30, 2026 | 261.50 | 261.50 | 244.95 | 245.90 | 245.90 | -5.51% | 135,792 |
| Mar 27, 2026 | 266.80 | 268.00 | 258.15 | 260.25 | 260.25 | -3.13% | 95,840 |
| Mar 25, 2026 | 264.45 | 272.80 | 264.05 | 268.65 | 268.65 | 2.48% | 160,788 |
| Mar 24, 2026 | 260.75 | 263.95 | 253.55 | 262.15 | 262.15 | 3.51% | 98,886 |
| Mar 23, 2026 | 271.30 | 271.30 | 251.75 | 253.25 | 253.25 | -6.65% | 89,180 |
| Mar 20, 2026 | 271.75 | 279.45 | 270.05 | 271.30 | 271.30 | 0.31% | 96,611 |
| Mar 19, 2026 | 275.05 | 277.25 | 269.45 | 270.45 | 270.45 | -4.13% | 51,220 |
| Mar 18, 2026 | 272.50 | 284.65 | 272.00 | 282.10 | 282.10 | 3.62% | 128,342 |
| Mar 17, 2026 | 274.95 | 274.95 | 269.45 | 272.25 | 272.25 | 0.87% | 79,415 |
| Mar 16, 2026 | 278.00 | 280.10 | 265.55 | 269.90 | 269.90 | -2.88% | 92,245 |
| Mar 13, 2026 | 285.55 | 285.70 | 277.00 | 277.90 | 277.90 | -3.17% | 43,954 |
| Mar 12, 2026 | 281.65 | 291.55 | 275.45 | 287.00 | 286.00 | 1.25% | 76,882 |
| Mar 11, 2026 | 287.85 | 293.55 | 281.95 | 283.45 | 282.46 | -1.75% | 134,057 |
| Mar 10, 2026 | 286.90 | 290.60 | 282.55 | 288.50 | 287.49 | 2.20% | 108,976 |
| Mar 9, 2026 | 290.10 | 290.95 | 275.60 | 282.30 | 281.32 | -3.02% | 152,993 |
| Mar 6, 2026 | 282.10 | 299.80 | 280.25 | 291.10 | 290.09 | 3.19% | 339,005 |
| Mar 5, 2026 | 282.25 | 284.95 | 276.20 | 282.10 | 281.12 | 1.20% | 162,252 |
| Mar 4, 2026 | 288.25 | 290.30 | 276.90 | 278.75 | 277.78 | -5.09% | 265,111 |
| Mar 2, 2026 | 273.45 | 303.65 | 273.45 | 293.70 | 292.68 | -6.42% | 267,247 |
| Feb 27, 2026 | 314.00 | 316.35 | 310.50 | 313.85 | 312.76 | 0.37% | 89,713 |
| Feb 26, 2026 | 320.20 | 320.20 | 310.65 | 312.70 | 311.61 | -1.68% | 67,127 |
| Feb 25, 2026 | 324.10 | 325.05 | 316.10 | 318.05 | 316.94 | -1.81% | 70,954 |
| Feb 24, 2026 | 328.05 | 328.05 | 320.00 | 323.90 | 322.77 | -1.97% | 48,780 |
| Feb 23, 2026 | 335.00 | 337.80 | 326.95 | 330.40 | 329.25 | 1.90% | 143,735 |
| Feb 20, 2026 | 334.65 | 334.65 | 323.00 | 324.25 | 323.12 | -1.44% | 114,006 |
| Feb 19, 2026 | 333.60 | 338.65 | 328.00 | 329.00 | 327.85 | -1.35% | 48,853 |
| Feb 18, 2026 | 330.40 | 334.60 | 328.70 | 333.50 | 332.34 | 1.21% | 72,540 |
| Feb 17, 2026 | 330.15 | 334.65 | 328.50 | 329.50 | 328.35 | -0.59% | 45,565 |
| Feb 16, 2026 | 331.05 | 335.00 | 327.30 | 331.45 | 330.30 | - | 76,871 |
| Feb 13, 2026 | 332.00 | 333.00 | 329.10 | 331.45 | 330.30 | -1.49% | 104,887 |
| Feb 12, 2026 | 339.90 | 343.95 | 333.15 | 336.45 | 335.28 | -0.87% | 105,661 |
| Feb 11, 2026 | 346.55 | 346.55 | 337.65 | 339.40 | 338.22 | -1.99% | 42,993 |
| Feb 10, 2026 | 345.50 | 358.30 | 343.10 | 346.30 | 345.09 | 4.21% | 822,517 |
| Feb 9, 2026 | 325.90 | 333.60 | 324.60 | 332.30 | 331.14 | 2.51% | 100,491 |
| Feb 6, 2026 | 330.25 | 330.25 | 322.55 | 324.15 | 323.02 | -2.13% | 69,663 |
| Feb 5, 2026 | 334.60 | 335.35 | 330.10 | 331.20 | 330.05 | -1.02% | 30,026 |
| Feb 4, 2026 | 335.00 | 336.25 | 330.35 | 334.60 | 333.43 | -0.10% | 82,686 |
| Feb 3, 2026 | 338.65 | 348.35 | 333.95 | 334.95 | 333.78 | -0.50% | 180,736 |
| Feb 2, 2026 | 332.25 | 338.50 | 323.85 | 336.65 | 335.48 | 1.35% | 146,097 |
| Feb 1, 2026 | 356.30 | 369.60 | 326.05 | 332.15 | 330.99 | -6.11% | 509,145 |
| Jan 30, 2026 | 341.15 | 356.85 | 335.50 | 353.75 | 352.52 | 3.24% | 221,379 |
| Jan 29, 2026 | 349.95 | 351.05 | 337.50 | 342.65 | 341.46 | -1.20% | 82,444 |
| Jan 28, 2026 | 334.25 | 349.00 | 332.35 | 346.80 | 345.59 | 4.58% | 195,282 |
| Jan 27, 2026 | 328.50 | 335.65 | 325.00 | 331.60 | 330.44 | 1.08% | 103,661 |
| Jan 23, 2026 | 338.65 | 343.60 | 327.30 | 328.05 | 326.91 | -2.40% | 102,545 |
| Jan 22, 2026 | 331.55 | 338.00 | 331.55 | 336.10 | 334.93 | 2.50% | 84,561 |
| Jan 21, 2026 | 330.20 | 333.50 | 324.00 | 327.90 | 326.76 | -1.10% | 225,086 |
| Jan 20, 2026 | 344.35 | 345.00 | 328.95 | 331.55 | 330.39 | -3.70% | 124,619 |
| Jan 19, 2026 | 348.45 | 350.00 | 343.25 | 344.30 | 343.10 | -1.05% | 113,439 |