RailTel Corporation of India Limited (BOM:543265)
India · Delayed Price · Currency is INR 301.45
-0.55 (-0.18%)
At close: Jul 16, 2026
BOM:543265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 305.15 | 305.15 | 300.60 | 301.45 | 301.45 | -0.18% | 19,857 |
| Jul 15, 2026 | 302.00 | 311.90 | 301.70 | 302.00 | 302.00 | -0.51% | 32,761 |
| Jul 14, 2026 | 307.00 | 308.05 | 303.00 | 303.55 | 303.55 | -1.68% | 21,787 |
| Jul 13, 2026 | 304.05 | 310.00 | 302.50 | 308.75 | 308.75 | 0.34% | 58,233 |
| Jul 10, 2026 | 303.55 | 313.25 | 303.55 | 307.70 | 307.70 | 1.55% | 90,647 |
| Jul 9, 2026 | 297.05 | 306.25 | 297.05 | 303.00 | 303.00 | 1.58% | 38,113 |
| Jul 8, 2026 | 309.20 | 309.20 | 297.55 | 298.30 | 298.30 | -3.77% | 65,594 |
| Jul 7, 2026 | 310.45 | 311.55 | 307.35 | 310.00 | 310.00 | 0.18% | 32,731 |
| Jul 6, 2026 | 313.60 | 313.60 | 307.55 | 309.45 | 309.45 | -1.65% | 58,398 |
| Jul 3, 2026 | 318.80 | 318.80 | 313.25 | 314.65 | 314.65 | -0.32% | 32,936 |
| Jul 2, 2026 | 319.60 | 319.60 | 314.50 | 315.65 | 315.65 | -0.41% | 52,983 |
| Jul 1, 2026 | 311.75 | 325.25 | 310.25 | 316.95 | 316.95 | 3.02% | 188,018 |
| Jun 30, 2026 | 308.05 | 311.90 | 306.95 | 307.65 | 307.65 | 0.46% | 58,510 |
| Jun 29, 2026 | 311.10 | 312.75 | 305.35 | 306.25 | 306.25 | -2.44% | 46,683 |
| Jun 25, 2026 | 319.15 | 321.10 | 313.05 | 313.90 | 313.90 | -1.15% | 58,495 |
| Jun 24, 2026 | 320.65 | 321.95 | 315.35 | 317.55 | 317.55 | -0.30% | 58,262 |
| Jun 23, 2026 | 322.50 | 323.25 | 316.00 | 318.50 | 318.50 | -1.55% | 61,130 |
| Jun 22, 2026 | 322.65 | 328.35 | 322.00 | 323.50 | 323.50 | 1.33% | 57,442 |
| Jun 19, 2026 | 321.35 | 324.35 | 316.25 | 319.25 | 319.25 | -1.16% | 93,830 |
| Jun 18, 2026 | 328.45 | 329.00 | 320.55 | 323.00 | 323.00 | -0.28% | 59,847 |
| Jun 17, 2026 | 322.90 | 328.80 | 322.25 | 323.90 | 323.90 | 0.61% | 142,166 |
| Jun 16, 2026 | 321.75 | 328.10 | 318.85 | 321.95 | 321.95 | 1.08% | 70,521 |
| Jun 15, 2026 | 319.60 | 324.20 | 315.15 | 318.50 | 318.50 | 3.16% | 115,678 |
| Jun 12, 2026 | 298.05 | 310.60 | 297.00 | 308.75 | 308.75 | 4.84% | 119,074 |
| Jun 11, 2026 | 300.05 | 300.10 | 293.60 | 294.50 | 294.50 | -2.79% | 107,342 |
| Jun 10, 2026 | 311.35 | 312.10 | 300.80 | 302.95 | 302.95 | -2.90% | 64,514 |
| Jun 9, 2026 | 306.45 | 312.85 | 306.45 | 312.00 | 312.00 | 2.78% | 48,234 |
| Jun 8, 2026 | 310.00 | 311.35 | 302.00 | 303.55 | 303.55 | -2.97% | 46,491 |
| Jun 5, 2026 | 315.55 | 320.45 | 311.80 | 312.85 | 312.85 | -0.49% | 103,623 |
| Jun 4, 2026 | 315.95 | 320.45 | 313.50 | 314.40 | 314.40 | -0.49% | 41,243 |
| Jun 3, 2026 | 315.85 | 319.30 | 309.25 | 315.95 | 315.95 | 0.03% | 32,228 |
| Jun 2, 2026 | 307.30 | 318.05 | 305.75 | 315.85 | 315.85 | 1.40% | 56,702 |
| Jun 1, 2026 | 316.05 | 319.75 | 310.50 | 311.50 | 311.50 | -1.16% | 34,040 |
| May 29, 2026 | 322.50 | 326.10 | 312.15 | 315.15 | 315.15 | -2.93% | 102,422 |
| May 27, 2026 | 322.55 | 328.05 | 322.55 | 324.65 | 324.65 | 0.09% | 63,045 |
| May 26, 2026 | 327.85 | 330.30 | 322.05 | 324.35 | 324.35 | -1.26% | 54,210 |
| May 25, 2026 | 325.20 | 330.05 | 323.50 | 328.50 | 328.50 | 2.72% | 64,288 |
| May 22, 2026 | 320.85 | 321.95 | 318.65 | 319.80 | 319.80 | -0.33% | 26,684 |
| May 21, 2026 | 325.85 | 327.00 | 319.25 | 320.85 | 320.85 | 0.30% | 36,704 |
| May 20, 2026 | 315.95 | 321.35 | 312.45 | 319.90 | 319.90 | 0.87% | 62,150 |
| May 19, 2026 | 319.65 | 322.30 | 316.45 | 317.15 | 317.15 | -0.30% | 37,972 |
| May 18, 2026 | 319.00 | 319.60 | 311.35 | 318.10 | 318.10 | -0.58% | 55,418 |
| May 15, 2026 | 328.80 | 331.20 | 319.00 | 319.95 | 319.95 | -2.62% | 43,054 |
| May 14, 2026 | 324.95 | 329.80 | 317.95 | 328.55 | 328.55 | 1.84% | 62,454 |
| May 13, 2026 | 320.75 | 326.95 | 320.45 | 322.60 | 322.60 | 1.37% | 32,102 |
| May 12, 2026 | 333.85 | 335.15 | 317.00 | 318.25 | 318.25 | -4.36% | 58,014 |
| May 11, 2026 | 342.10 | 342.10 | 331.50 | 332.75 | 332.75 | -2.82% | 72,230 |
| May 8, 2026 | 348.25 | 349.55 | 341.80 | 342.40 | 342.40 | -1.71% | 163,228 |
| May 7, 2026 | 344.85 | 351.90 | 343.05 | 348.35 | 348.35 | 1.57% | 141,311 |
| May 6, 2026 | 343.85 | 345.35 | 338.80 | 342.95 | 342.95 | 0.72% | 159,236 |