RailTel Corporation of India Limited (BOM:543265)
India · Delayed Price · Currency is INR 331.45
-5.00 (-1.49%)
At close: Feb 13, 2026
BOM:543265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 332.00 | 333.00 | 329.10 | 331.45 | 331.45 | -1.49% | 104,887 |
| Feb 12, 2026 | 339.90 | 343.95 | 333.15 | 336.45 | 336.45 | -0.87% | 105,661 |
| Feb 11, 2026 | 346.55 | 346.55 | 337.65 | 339.40 | 339.40 | -1.99% | 42,993 |
| Feb 10, 2026 | 345.50 | 358.30 | 343.10 | 346.30 | 346.30 | 4.21% | 822,517 |
| Feb 9, 2026 | 325.90 | 333.60 | 324.60 | 332.30 | 332.30 | 2.51% | 100,491 |
| Feb 6, 2026 | 330.25 | 330.25 | 322.55 | 324.15 | 324.15 | -2.13% | 69,663 |
| Feb 5, 2026 | 334.60 | 335.35 | 330.10 | 331.20 | 331.20 | -1.02% | 30,026 |
| Feb 4, 2026 | 335.00 | 336.25 | 330.35 | 334.60 | 334.60 | -0.10% | 82,686 |
| Feb 3, 2026 | 338.65 | 348.35 | 333.95 | 334.95 | 334.95 | -0.50% | 180,736 |
| Feb 2, 2026 | 332.25 | 338.50 | 323.85 | 336.65 | 336.65 | 1.35% | 146,097 |
| Feb 1, 2026 | 356.30 | 369.60 | 326.05 | 332.15 | 332.15 | -6.11% | 509,145 |
| Jan 30, 2026 | 341.15 | 356.85 | 335.50 | 353.75 | 353.75 | 3.24% | 221,379 |
| Jan 29, 2026 | 349.95 | 351.05 | 337.50 | 342.65 | 342.65 | -1.20% | 82,444 |
| Jan 28, 2026 | 334.25 | 349.00 | 332.35 | 346.80 | 346.80 | 4.58% | 195,282 |
| Jan 27, 2026 | 328.50 | 335.65 | 325.00 | 331.60 | 331.60 | 1.08% | 103,661 |
| Jan 23, 2026 | 338.65 | 343.60 | 327.30 | 328.05 | 328.05 | -2.40% | 102,545 |
| Jan 22, 2026 | 331.55 | 338.00 | 331.55 | 336.10 | 336.10 | 2.50% | 84,561 |
| Jan 21, 2026 | 330.20 | 333.50 | 324.00 | 327.90 | 327.90 | -1.10% | 225,086 |
| Jan 20, 2026 | 344.35 | 345.00 | 328.95 | 331.55 | 331.55 | -3.70% | 124,619 |
| Jan 19, 2026 | 348.45 | 350.00 | 343.25 | 344.30 | 344.30 | -1.05% | 113,439 |
| Jan 16, 2026 | 353.05 | 354.00 | 346.55 | 347.95 | 347.95 | -1.44% | 107,494 |
| Jan 14, 2026 | 331.80 | 356.40 | 331.80 | 353.05 | 353.05 | 3.76% | 334,831 |
| Jan 13, 2026 | 347.60 | 347.70 | 337.10 | 340.25 | 340.25 | -1.03% | 67,167 |
| Jan 12, 2026 | 343.10 | 345.75 | 334.10 | 343.80 | 343.80 | 0.01% | 163,129 |
| Jan 9, 2026 | 353.70 | 357.75 | 341.65 | 343.75 | 343.75 | -2.81% | 142,380 |
| Jan 8, 2026 | 368.60 | 369.90 | 352.15 | 353.70 | 353.70 | -4.02% | 94,743 |
| Jan 7, 2026 | 370.35 | 373.00 | 367.95 | 368.50 | 368.50 | -0.50% | 22,243 |
| Jan 6, 2026 | 370.85 | 376.00 | 366.45 | 370.35 | 370.35 | 0.03% | 135,770 |
| Jan 5, 2026 | 375.70 | 377.05 | 367.80 | 370.25 | 370.25 | -1.58% | 120,415 |
| Jan 2, 2026 | 374.95 | 379.20 | 373.00 | 376.20 | 376.20 | 1.48% | 167,234 |
| 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 |