RailTel Corporation of India Limited (BOM:543265)
India · Delayed Price · Currency is INR 397.45
-3.20 (-0.80%)
At close: Sep 18, 2025
BOM:543265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 395.00 | 397.45 | 392.95 | 393.85 | 393.85 | -0.91% | 84,751 |
| Sep 18, 2025 | 402.95 | 402.95 | 395.60 | 397.45 | 397.45 | -0.80% | 118,829 |
| Sep 17, 2025 | 404.00 | 413.10 | 394.85 | 400.65 | 400.65 | 1.00% | 325,205 |
| Sep 16, 2025 | 400.50 | 401.15 | 392.60 | 396.70 | 396.70 | -0.74% | 219,741 |
| Sep 15, 2025 | 381.90 | 407.75 | 381.85 | 399.65 | 399.65 | 6.67% | 1,822,646 |
| Sep 12, 2025 | 369.85 | 379.00 | 366.00 | 374.65 | 374.65 | 3.15% | 312,343 |
| Sep 11, 2025 | 366.70 | 367.30 | 361.05 | 363.20 | 363.20 | -0.63% | 85,052 |
| Sep 10, 2025 | 368.05 | 369.35 | 362.00 | 365.50 | 365.50 | 0.27% | 174,881 |
| Sep 9, 2025 | 359.95 | 367.50 | 355.65 | 364.50 | 364.50 | 5.41% | 850,089 |
| Sep 8, 2025 | 345.85 | 349.50 | 343.40 | 345.80 | 345.80 | 0.41% | 62,653 |
| Sep 5, 2025 | 344.80 | 348.40 | 341.10 | 344.40 | 344.40 | 0.06% | 102,538 |
| Sep 4, 2025 | 351.00 | 352.55 | 341.45 | 344.20 | 344.20 | -1.18% | 124,823 |
| Sep 3, 2025 | 352.15 | 355.00 | 347.05 | 348.30 | 348.30 | -1.04% | 63,081 |
| Sep 2, 2025 | 341.10 | 362.70 | 338.75 | 351.95 | 351.95 | 3.56% | 188,723 |
| Sep 1, 2025 | 328.05 | 341.75 | 327.30 | 339.85 | 339.85 | 3.47% | 158,163 |
| Aug 29, 2025 | 332.95 | 338.35 | 327.30 | 328.45 | 328.45 | -2.33% | 82,473 |
| Aug 28, 2025 | 343.55 | 343.90 | 335.15 | 336.30 | 336.30 | -2.24% | 94,305 |
| Aug 26, 2025 | 353.00 | 353.00 | 342.00 | 344.00 | 344.00 | -2.56% | 63,370 |
| Aug 25, 2025 | 356.00 | 359.50 | 351.35 | 353.05 | 353.05 | -0.41% | 102,135 |
| Aug 22, 2025 | 362.40 | 362.40 | 354.00 | 354.50 | 354.50 | -1.95% | 53,246 |
| Aug 21, 2025 | 365.00 | 373.80 | 361.00 | 361.55 | 361.55 | 0.65% | 238,593 |
| Aug 20, 2025 | 360.95 | 363.00 | 353.55 | 359.20 | 359.20 | 0.03% | 103,659 |
| Aug 19, 2025 | 352.90 | 360.60 | 351.30 | 359.10 | 359.10 | 2.06% | 54,328 |
| Aug 18, 2025 | 352.90 | 355.45 | 350.00 | 351.85 | 351.85 | 1.40% | 100,175 |
| Aug 14, 2025 | 348.50 | 359.00 | 346.20 | 347.00 | 347.00 | -0.42% | 138,083 |
| Aug 13, 2025 | 347.05 | 352.40 | 345.65 | 348.45 | 348.45 | 0.64% | 47,939 |
| Aug 12, 2025 | 352.95 | 353.95 | 345.50 | 346.25 | 345.40 | -1.88% | 71,566 |
| Aug 11, 2025 | 346.45 | 354.00 | 342.90 | 352.90 | 352.03 | 2.05% | 90,461 |
| Aug 8, 2025 | 357.90 | 358.60 | 344.95 | 345.80 | 344.95 | -3.37% | 95,554 |
| Aug 7, 2025 | 361.70 | 361.70 | 348.05 | 357.85 | 356.97 | -1.06% | 65,134 |
| Aug 6, 2025 | 366.90 | 369.50 | 360.30 | 361.70 | 360.81 | -1.30% | 42,607 |
| Aug 5, 2025 | 373.80 | 375.35 | 365.00 | 366.45 | 365.55 | -0.48% | 95,640 |
| Aug 4, 2025 | 359.75 | 369.95 | 357.65 | 368.20 | 367.30 | 4.10% | 138,131 |
| Aug 1, 2025 | 368.15 | 370.75 | 351.45 | 353.70 | 352.83 | -3.68% | 101,415 |
| Jul 31, 2025 | 373.70 | 374.95 | 364.50 | 367.20 | 366.30 | -2.81% | 66,237 |
| Jul 30, 2025 | 386.00 | 387.75 | 372.25 | 377.80 | 376.87 | -1.69% | 37,161 |
| Jul 29, 2025 | 378.95 | 385.90 | 376.40 | 384.30 | 383.36 | 1.36% | 146,351 |
| Jul 28, 2025 | 394.40 | 394.40 | 376.00 | 379.15 | 378.22 | -3.76% | 84,391 |
| Jul 25, 2025 | 404.95 | 404.95 | 391.60 | 393.95 | 392.98 | -2.09% | 73,270 |
| Jul 24, 2025 | 403.50 | 406.00 | 400.20 | 402.35 | 401.36 | -0.20% | 88,701 |
| Jul 23, 2025 | 404.10 | 406.00 | 397.60 | 403.15 | 402.16 | 0.19% | 91,118 |
| Jul 22, 2025 | 408.40 | 408.40 | 400.50 | 402.40 | 401.41 | -0.57% | 38,654 |
| Jul 21, 2025 | 408.70 | 408.70 | 401.00 | 404.70 | 403.71 | -0.41% | 34,046 |
| Jul 18, 2025 | 410.40 | 411.50 | 405.70 | 406.35 | 405.35 | -0.97% | 34,837 |
| Jul 17, 2025 | 415.60 | 415.70 | 409.35 | 410.35 | 409.34 | -0.86% | 56,051 |
| Jul 16, 2025 | 417.15 | 418.45 | 412.30 | 413.90 | 412.88 | -0.77% | 129,077 |
| Jul 15, 2025 | 415.00 | 425.50 | 415.00 | 417.10 | 416.08 | 1.81% | 359,291 |
| Jul 14, 2025 | 413.85 | 414.00 | 408.15 | 409.70 | 408.69 | -0.27% | 52,478 |
| Jul 11, 2025 | 405.15 | 411.95 | 405.15 | 410.80 | 409.79 | 0.66% | 136,126 |
| Jul 10, 2025 | 413.50 | 417.50 | 405.40 | 408.10 | 407.10 | -0.52% | 170,855 |